9,150€
9,91%
Echtzeit-Aktienkurs Hallador Energy Company
Bid:
Ask:
Aktienkurse zur Hallador Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 8,45 | 9,28 | 8,35 | 9,10 | 9,31% | - |
| 05.11.2026 | 8,43 | 8,65 | 7,88 | 8,33 | -3,20% | - |
| 04.11.2026 | 9,43 | 9,63 | 8,15 | 8,60 | -9,47% | 225,00 |
| 03.11.2026 | 9,48 | 9,75 | 9,40 | 9,50 | 0,53% | - |
| 02.11.2026 | 10,10 | 10,20 | 9,43 | 9,45 | -6,20% | - |
| 30.10.2026 | 10,25 | 10,55 | 9,55 | 10,08 | -2,66% | 7.530,00 |
| 29.10.2026 | 10,60 | 10,85 | 10,25 | 10,35 | -2,82% | - |
| 28.10.2026 | 10,75 | 10,80 | 10,40 | 10,65 | -0,93% | - |
| 27.10.2026 | 9,83 | 10,80 | 9,78 | 10,75 | 9,14% | - |
| 26.10.2026 | 9,90 | 10,20 | 9,78 | 9,85 | -0,25% | - |
| 23.10.2026 | 9,95 | 10,10 | 9,58 | 9,88 | -0,75% | - |
| 22.10.2026 | 10,03 | 10,15 | 9,55 | 9,95 | -2,93% | - |
| 21.10.2026 | 10,20 | 10,55 | 9,93 | 10,25 | 1,74% | - |
| 20.10.2026 | 10,40 | 10,60 | 9,98 | 10,08 | -3,59% | - |
| 19.10.2026 | 10,65 | 10,70 | 10,20 | 10,45 | 0,00% | 2.170,00 |
| 16.10.2026 | 11,35 | 11,40 | 10,20 | 10,45 | -7,11% | - |
| 15.10.2026 | 11,40 | 11,50 | 11,15 | 11,25 | 1,81% | - |
| 14.10.2026 | 12,40 | 12,50 | 10,50 | 11,05 | -11,95% | - |
| 13.10.2026 | 13,00 | 13,15 | 12,40 | 12,55 | -3,83% | 4.500,00 |
| 12.10.2026 | 12,50 | 13,50 | 12,35 | 13,05 | 3,98% | - |
| 09.10.2026 | 13,00 | 13,10 | 12,40 | 12,55 | -3,09% | 10,00 |
| 08.10.2026 | 12,20 | 13,70 | 12,10 | 12,95 | 5,71% | - |
| 07.10.2026 | 13,10 | 13,20 | 11,90 | 12,25 | -6,84% | - |
| 06.10.2026 | 12,45 | 13,40 | 12,35 | 13,15 | 4,78% | - |
| 05.10.2026 | 12,05 | 12,60 | 11,75 | 12,55 | 4,15% | - |
| 02.10.2026 | 12,10 | 12,50 | 11,85 | 12,05 | -0,82% | - |
| 01.10.2026 | 12,35 | 12,65 | 11,70 | 12,15 | -1,62% | - |
| 30.09.2026 | 12,50 | 12,65 | 12,20 | 12,35 | -1,59% | - |
| 29.09.2026 | 12,70 | 12,80 | 12,40 | 12,55 | -0,79% | - |
| 28.09.2026 | 12,90 | 13,10 | 12,40 | 12,65 | -2,32% | - |
| 25.09.2026 | 12,80 | 13,00 | 12,60 | 12,95 | 2,37% | - |
| 24.09.2026 | 12,70 | 12,95 | 12,40 | 12,65 | 0,00% | - |
| 23.09.2026 | 13,30 | 13,30 | 12,65 | 12,65 | -4,53% | - |
| 22.09.2026 | 13,20 | 13,40 | 13,05 | 13,25 | 0,76% | 3.750,00 |
| 21.09.2026 | 13,20 | 13,55 | 13,05 | 13,15 | -0,75% | - |
| 18.09.2026 | 13,30 | 13,45 | 13,05 | 13,25 | 0,00% | - |
| 17.09.2026 | 12,90 | 14,10 | 12,80 | 13,25 | 3,92% | - |
| 16.09.2026 | 12,40 | 12,95 | 12,30 | 12,75 | 1,59% | - |
| 15.09.2026 | 12,70 | 12,85 | 12,10 | 12,55 | -0,79% | 6.250,00 |
| 14.09.2026 | 13,25 | 13,45 | 12,45 | 12,65 | -5,24% | - |
| 11.09.2026 | 13,60 | 13,75 | 13,20 | 13,35 | -1,48% | - |
| 10.09.2026 | 14,25 | 14,35 | 13,40 | 13,55 | -4,91% | - |
| 09.09.2026 | 14,50 | 14,60 | 14,10 | 14,25 | -2,73% | - |
| 08.09.2026 | 14,20 | 14,90 | 14,15 | 14,65 | 3,17% | - |
| 07.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,05% | - |
| 04.09.2026 | 13,80 | 14,40 | 13,65 | 14,35 | 3,61% | - |
| 03.09.2026 | 14,10 | 14,30 | 13,40 | 13,85 | -3,48% | - |
| 02.09.2026 | 14,20 | 14,45 | 13,90 | 14,35 | 1,41% | 5.070,00 |
| 01.09.2026 | 14,20 | 14,60 | 13,95 | 14,15 | -0,70% | - |
| 31.08.2026 | 13,90 | 14,45 | 13,90 | 14,25 | 1,42% | - |
| 28.08.2026 | 14,30 | 14,30 | 13,90 | 14,05 | -2,77% | - |
| 27.08.2026 | 13,85 | 14,45 | 13,50 | 14,45 | 3,58% | 6.500,00 |
| 26.08.2026 | 14,05 | 14,25 | 13,75 | 13,95 | -1,41% | 4.672,00 |
| 25.08.2026 | 13,70 | 14,20 | 13,65 | 14,15 | 2,91% | 4.736,00 |
| 24.08.2026 | 13,20 | 13,90 | 12,70 | 13,75 | 3,00% | - |
| 21.08.2026 | 13,40 | 13,90 | 13,20 | 13,35 | -1,48% | 198,00 |
| 20.08.2026 | 13,95 | 14,00 | 13,30 | 13,55 | -3,56% | 30,00 |
| 19.08.2026 | 13,60 | 14,05 | 13,45 | 14,05 | -7,87% | 4.102,00 |
| 05.05.2026 | 13,40 | 15,35 | 13,20 | 15,25 | 14,66% | 7.500,00 |
| 04.05.2026 | 13,30 | 13,75 | 13,15 | 13,30 | 0,38% | 867,00 |
| 30.04.2026 | 12,80 | 13,40 | 12,80 | 13,25 | 1,53% | - |
| 29.04.2026 | 13,20 | 13,60 | 13,00 | 13,05 | -2,25% | - |
| 28.04.2026 | 13,90 | 14,10 | 13,10 | 13,35 | -4,98% | - |
| 27.04.2026 | 13,50 | 14,05 | 13,50 | 14,05 | 2,93% | - |
| 24.04.2026 | 13,70 | 13,90 | 13,25 | 13,65 | -0,73% | - |
| 23.04.2026 | 13,60 | 14,30 | 13,50 | 13,75 | 0,00% | - |
| 22.04.2026 | 13,55 | 13,85 | 13,25 | 13,75 | 1,48% | - |
| 21.04.2026 | 12,95 | 13,70 | 12,90 | 13,55 | 3,83% | - |
| 20.04.2026 | 13,45 | 13,50 | 12,60 | 13,05 | -3,69% | - |
| 17.04.2026 | 14,30 | 14,80 | 13,10 | 13,55 | -4,91% | 1.059,00 |
| 16.04.2026 | 13,30 | 14,25 | 13,30 | 14,25 | 5,95% | - |
| 15.04.2026 | 12,70 | 13,60 | 12,70 | 13,45 | 3,86% | - |
| 14.04.2026 | 12,85 | 13,45 | 12,40 | 12,95 | 0,00% | - |
| 13.04.2026 | 12,90 | 13,40 | 12,75 | 12,95 | -0,77% | - |
| 10.04.2026 | 13,10 | 13,15 | 12,80 | 13,05 | -0,76% | - |
| 09.04.2026 | 13,50 | 13,55 | 13,00 | 13,15 | -2,95% | - |
| 08.04.2026 | 13,70 | 13,95 | 13,10 | 13,55 | -0,73% | - |
| 07.04.2026 | 13,95 | 14,20 | 13,40 | 13,65 | -0,73% | 27,00 |
| 02.04.2026 | 13,60 | 14,05 | 13,40 | 13,75 | 0,00% | - |
| 01.04.2026 | 14,10 | 14,35 | 13,60 | 13,75 | -2,14% | - |
| 31.03.2026 | 14,80 | 14,90 | 13,80 | 14,05 | -4,10% | - |
| 30.03.2026 | 15,30 | 15,70 | 14,60 | 14,65 | -3,93% | - |
| 27.03.2026 | 16,05 | 16,45 | 15,00 | 15,25 | -4,98% | - |
| 26.03.2026 | 15,80 | 17,10 | 15,60 | 16,05 | 0,00% | 5.020,00 |
| 25.03.2026 | 14,35 | 16,05 | 13,70 | 16,05 | 11,07% | 3.105,00 |
| 24.03.2026 | 13,45 | 14,60 | 13,45 | 14,45 | 7,43% | - |
| 23.03.2026 | 13,45 | 14,20 | 13,35 | 13,45 | -1,82% | - |
| 20.03.2026 | 14,35 | 14,55 | 13,30 | 13,70 | -5,84% | - |
| 19.03.2026 | 14,35 | 15,20 | 13,95 | 14,55 | 1,39% | - |
| 18.03.2026 | 14,55 | 14,70 | 13,95 | 14,35 | -1,37% | - |
| 17.03.2026 | 13,85 | 14,70 | 13,60 | 14,55 | 4,30% | 650,00 |
| 16.03.2026 | 15,20 | 15,50 | 13,45 | 13,95 | -7,31% | 42,00 |
| 13.03.2026 | 16,25 | 16,25 | 13,90 | 15,05 | -7,38% | 3.726,00 |
| 12.03.2026 | 16,50 | 17,50 | 15,85 | 16,25 | -1,81% | 220,00 |
| 11.03.2026 | 16,45 | 16,65 | 15,85 | 16,55 | 0,00% | - |
| 10.03.2026 | 16,15 | 17,00 | 15,85 | 16,55 | 0,00% | - |
| 09.03.2026 | 16,70 | 16,90 | 16,00 | 16,55 | -2,36% | - |
| 06.03.2026 | 17,00 | 17,85 | 16,55 | 16,95 | -0,59% | 69,00 |
| 05.03.2026 | 16,25 | 17,10 | 15,90 | 17,05 | 4,28% | 1.020,00 |
| 04.03.2026 | 16,00 | 16,65 | 15,95 | 16,35 | 1,24% | - |