15,950€
Echtzeit-Aktienkurs Hallador Energy Company
Bid:
Ask:
Aktienkurse zur Hallador Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 16,00 | 16,25 | 15,50 | 16,15 | -0,62% | - |
| 02.03.2026 | 15,20 | 16,45 | 15,20 | 16,25 | 5,18% | 420,00 |
| 27.02.2026 | 15,60 | 15,70 | 15,20 | 15,45 | -1,90% | - |
| 26.02.2026 | 15,60 | 15,80 | 15,20 | 15,75 | -0,63% | - |
| 25.02.2026 | 15,45 | 15,95 | 15,45 | 15,85 | 1,93% | - |
| 24.02.2026 | 15,30 | 15,55 | 15,05 | 15,55 | 1,97% | 1.740,00 |
| 23.02.2026 | 15,50 | 15,65 | 15,10 | 15,25 | -2,56% | 848,00 |
| 20.02.2026 | 16,05 | 16,15 | 15,45 | 15,65 | -2,49% | - |
| 19.02.2026 | 15,80 | 16,30 | 15,60 | 16,05 | 1,26% | - |
| 18.02.2026 | 16,00 | 16,45 | 15,70 | 15,85 | -1,25% | - |
| 17.02.2026 | 16,90 | 16,95 | 15,80 | 16,05 | -4,75% | - |
| 16.02.2026 | 16,95 | 17,00 | 16,80 | 16,85 | -0,59% | - |
| 13.02.2026 | 16,35 | 17,10 | 16,20 | 16,95 | 3,04% | - |
| 12.02.2026 | 17,15 | 17,90 | 16,30 | 16,45 | -4,64% | 7.211,00 |
| 11.02.2026 | 17,25 | 18,20 | 16,90 | 17,25 | -0,58% | - |
| 10.02.2026 | 17,50 | 17,90 | 16,55 | 17,35 | -1,14% | 420,00 |
| 09.02.2026 | 16,95 | 17,90 | 16,85 | 17,55 | 3,54% | 585,00 |
| 06.02.2026 | 15,95 | 17,55 | 15,85 | 16,95 | 6,27% | 14,00 |
| 05.02.2026 | 15,15 | 16,00 | 14,50 | 15,95 | 4,59% | - |
| 04.02.2026 | 15,70 | 15,80 | 14,20 | 15,25 | -3,17% | 3.206,00 |
| 03.02.2026 | 15,20 | 15,75 | 15,10 | 15,75 | 3,28% | - |
| 02.02.2026 | 15,30 | 15,75 | 15,20 | 15,25 | -1,93% | - |
| 30.01.2026 | 15,10 | 15,70 | 15,00 | 15,55 | 1,97% | - |
| 29.01.2026 | 15,20 | 15,55 | 14,95 | 15,25 | -0,65% | - |
| 28.01.2026 | 15,70 | 15,80 | 14,90 | 15,35 | -1,29% | - |
| 27.01.2026 | 15,85 | 16,00 | 15,10 | 15,55 | -1,89% | 160,00 |
| 26.01.2026 | 16,85 | 17,30 | 15,70 | 15,85 | -6,49% | 200,00 |
| 23.01.2026 | 17,50 | 17,75 | 16,80 | 16,95 | -2,87% | 105,00 |
| 22.01.2026 | 17,20 | 17,95 | 17,00 | 17,45 | 1,16% | - |
| 21.01.2026 | 17,05 | 17,45 | 16,65 | 17,25 | 1,17% | 14,00 |
| 20.01.2026 | 17,15 | 17,45 | 16,70 | 17,05 | -1,45% | - |
| 19.01.2026 | 17,35 | 17,45 | 17,30 | 17,30 | -0,86% | - |
| 16.01.2026 | 16,60 | 17,85 | 16,50 | 17,45 | 4,18% | - |
| 15.01.2026 | 16,10 | 17,15 | 16,10 | 16,75 | 3,72% | 180,00 |
| 14.01.2026 | 17,05 | 17,20 | 15,55 | 16,15 | -4,15% | 1.328,00 |
| 13.01.2026 | 17,30 | 18,10 | 16,55 | 16,85 | -3,44% | - |
| 12.01.2026 | 16,80 | 17,80 | 16,70 | 17,45 | 3,56% | - |
| 09.01.2026 | 15,90 | 17,35 | 15,90 | 16,85 | 4,98% | - |
| 08.01.2026 | 15,40 | 16,20 | 15,35 | 16,05 | 3,22% | 531,00 |
| 07.01.2026 | 16,35 | 16,45 | 15,10 | 15,55 | -4,89% | 662,00 |
| 06.01.2026 | 16,40 | 16,70 | 16,20 | 16,35 | -1,21% | 450,00 |
| 05.01.2026 | 16,50 | 16,90 | 16,00 | 16,55 | 0,00% | - |
| 02.01.2026 | 16,20 | 16,65 | 16,20 | 16,55 | 0,91% | 800,00 |
| 30.12.2025 | 16,40 | 16,45 | 16,35 | 16,40 | -0,30% | - |
| 29.12.2025 | 16,30 | 16,60 | 16,15 | 16,45 | -0,60% | 5.000,00 |
| 23.12.2025 | 16,80 | 17,20 | 16,50 | 16,55 | -1,78% | - |
| 22.12.2025 | 16,45 | 18,05 | 16,40 | 16,85 | 1,81% | 30,00 |
| 19.12.2025 | 15,70 | 16,75 | 15,55 | 16,55 | 5,75% | - |
| 18.12.2025 | 14,75 | 16,10 | 14,70 | 15,65 | 6,10% | 184,00 |
| 17.12.2025 | 17,40 | 17,50 | 14,70 | 14,75 | -14,99% | 1.638,00 |
| 16.12.2025 | 17,90 | 18,30 | 17,30 | 17,35 | -4,41% | - |
| 15.12.2025 | 19,00 | 19,30 | 17,95 | 18,15 | -4,72% | 187,00 |
| 12.12.2025 | 19,35 | 19,90 | 18,80 | 19,05 | -2,56% | - |
| 11.12.2025 | 18,75 | 19,60 | 18,55 | 19,55 | 3,71% | 2.000,00 |
| 10.12.2025 | 19,20 | 19,35 | 18,50 | 18,85 | -2,08% | 1.400,00 |
| 09.12.2025 | 18,15 | 19,40 | 18,10 | 19,25 | 5,48% | - |
| 08.12.2025 | 17,20 | 18,40 | 17,00 | 18,25 | 6,41% | 120,00 |
| 05.12.2025 | 16,85 | 17,30 | 16,65 | 17,15 | 1,78% | - |