1,675€
-0,30%
Echtzeit-Aktienkurs HEMISPHERE ENERGY CORP.
Bid:
Ask:
Aktienkurse zur HEMISPHERE ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 1,71 | 1,72 | 1,65 | 1,67 | -3,20% | - |
| 13.04.2026 | 1,74 | 1,77 | 1,71 | 1,72 | -0,29% | - |
| 10.04.2026 | 1,68 | 1,74 | 1,68 | 1,73 | 2,07% | - |
| 09.04.2026 | 1,67 | 1,75 | 1,66 | 1,69 | 0,90% | - |
| 08.04.2026 | 1,76 | 1,76 | 1,56 | 1,68 | -4,56% | - |
| 07.04.2026 | 1,76 | 1,79 | 1,73 | 1,76 | 3,24% | - |
| 02.04.2026 | 1,66 | 1,74 | 1,66 | 1,70 | 3,03% | - |
| 01.04.2026 | 1,75 | 1,75 | 1,62 | 1,65 | -4,90% | 20.000,00 |
| 31.03.2026 | 1,78 | 1,79 | 1,70 | 1,74 | -1,70% | 104.000,00 |
| 30.03.2026 | 1,80 | 1,84 | 1,76 | 1,77 | -2,22% | 30.000,00 |
| 27.03.2026 | 1,76 | 1,82 | 1,73 | 1,81 | 2,56% | - |
| 26.03.2026 | 1,72 | 1,77 | 1,72 | 1,76 | 2,62% | - |
| 25.03.2026 | 1,68 | 1,73 | 1,64 | 1,72 | 2,69% | 3.100,00 |
| 24.03.2026 | 1,64 | 1,69 | 1,63 | 1,67 | 2,14% | - |
| 23.03.2026 | 1,66 | 1,66 | 1,59 | 1,64 | -1,21% | 147.000,00 |
| 20.03.2026 | 1,65 | 1,67 | 1,62 | 1,66 | 0,00% | - |
| 19.03.2026 | 1,69 | 1,69 | 1,65 | 1,66 | -2,36% | - |
| 18.03.2026 | 1,67 | 1,70 | 1,67 | 1,70 | 1,19% | - |
| 17.03.2026 | 1,65 | 1,68 | 1,64 | 1,68 | 1,21% | - |
| 16.03.2026 | 1,69 | 1,69 | 1,64 | 1,66 | -1,78% | - |
| 13.03.2026 | 1,65 | 1,70 | 1,62 | 1,69 | 3,06% | 48.000,00 |
| 12.03.2026 | 1,58 | 1,68 | 1,58 | 1,64 | 3,15% | - |
| 11.03.2026 | 1,57 | 1,59 | 1,48 | 1,59 | 0,63% | - |
| 10.03.2026 | 1,57 | 1,59 | 1,48 | 1,58 | 0,00% | - |
| 09.03.2026 | 1,60 | 1,62 | 1,57 | 1,58 | -0,32% | - |
| 06.03.2026 | 1,56 | 1,61 | 1,55 | 1,58 | 2,27% | - |
| 05.03.2026 | 1,54 | 1,57 | 1,53 | 1,55 | 1,31% | - |
| 04.03.2026 | 1,52 | 1,54 | 1,52 | 1,53 | -0,33% | - |
| 03.03.2026 | 1,49 | 1,56 | 1,48 | 1,53 | 2,68% | - |
| 02.03.2026 | 1,44 | 1,50 | 1,43 | 1,49 | 4,56% | - |
| 27.02.2026 | 1,41 | 1,44 | 1,39 | 1,43 | 1,79% | - |
| 26.02.2026 | 1,41 | 1,41 | 1,38 | 1,40 | 0,00% | - |
| 25.02.2026 | 1,39 | 1,42 | 1,39 | 1,40 | 0,36% | - |
| 24.02.2026 | 1,38 | 1,40 | 1,37 | 1,40 | 1,45% | - |
| 23.02.2026 | 1,37 | 1,42 | 1,36 | 1,38 | 0,36% | - |
| 20.02.2026 | 1,37 | 1,40 | 1,36 | 1,37 | 0,00% | - |
| 19.02.2026 | 1,36 | 1,37 | 1,35 | 1,37 | 0,37% | - |
| 18.02.2026 | 1,35 | 1,37 | 1,34 | 1,37 | 2,25% | - |
| 17.02.2026 | 1,32 | 1,35 | 1,31 | 1,34 | 1,14% | - |
| 16.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,38% | - |
| 13.02.2026 | 1,32 | 1,33 | 1,30 | 1,32 | 3,54% | - |
| 12.02.2026 | 1,34 | 1,34 | 1,27 | 1,27 | -5,58% | - |
| 11.02.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 2,28% | - |
| 10.02.2026 | 1,31 | 1,32 | 1,30 | 1,32 | 0,77% | - |
| 09.02.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 3,57% | - |
| 06.02.2026 | 1,29 | 1,30 | 1,26 | 1,26 | -1,95% | - |
| 05.02.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -0,39% | - |
| 04.02.2026 | 1,30 | 1,30 | 1,28 | 1,29 | 2,38% | - |
| 03.02.2026 | 1,29 | 1,30 | 1,26 | 1,26 | 0,80% | - |
| 02.02.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -3,10% | - |
| 30.01.2026 | 1,30 | 1,32 | 1,28 | 1,29 | 2,38% | - |
| 29.01.2026 | 1,30 | 1,32 | 1,26 | 1,26 | -1,95% | - |
| 28.01.2026 | 1,28 | 1,31 | 1,28 | 1,29 | 1,18% | - |
| 27.01.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,40% | - |
| 26.01.2026 | 1,29 | 1,29 | 1,26 | 1,27 | 1,20% | 109.647,00 |
| 23.01.2026 | 1,29 | 1,30 | 1,25 | 1,25 | -0,40% | - |
| 22.01.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | 76.000,00 |
| 21.01.2026 | 1,26 | 1,28 | 1,25 | 1,27 | 1,61% | - |
| 20.01.2026 | 1,27 | 1,27 | 1,24 | 1,25 | 0,00% | - |
| 19.01.2026 | 1,22 | 1,26 | 1,22 | 1,25 | 1,63% | - |
| 16.01.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,82% | - |
| 15.01.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -2,41% | - |
| 14.01.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 1,63% | - |
| 13.01.2026 | 1,21 | 1,25 | 1,21 | 1,23 | 2,08% | - |
| 12.01.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -0,41% | - |
| 09.01.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,00% | - |
| 08.01.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 1,26% | - |
| 07.01.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 06.01.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -1,23% | - |
| 05.01.2026 | 1,23 | 1,23 | 1,19 | 1,22 | -0,41% | - |
| 02.01.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 1,67% | - |
| 30.12.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -1,64% | - |
| 29.12.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,41% | - |
| 23.12.2025 | 1,21 | 1,22 | 1,20 | 1,22 | 1,25% | - |
| 22.12.2025 | 1,20 | 1,23 | 1,20 | 1,20 | -1,64% | - |
| 19.12.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 18.12.2025 | 1,24 | 1,25 | 1,22 | 1,22 | 1,67% | - |
| 16.12.2025 | 1,24 | 1,25 | 1,20 | 1,20 | -2,04% | - |
| 15.12.2025 | 1,26 | 1,27 | 1,22 | 1,23 | -4,30% | 2.500,00 |
| 12.12.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 11.12.2025 | 1,28 | 1,32 | 1,28 | 1,28 | -2,29% | - |
| 10.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 09.12.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 0,38% | - |
| 08.12.2025 | 1,30 | 1,35 | 1,30 | 1,31 | 0,38% | - |
| 05.12.2025 | 1,30 | 1,34 | 1,30 | 1,30 | -0,76% | - |
| 04.12.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 1,55% | - |
| 03.12.2025 | 1,29 | 1,33 | 1,29 | 1,29 | -3,01% | - |
| 02.12.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 5,56% | - |
| 01.12.2025 | 1,28 | 1,31 | 1,26 | 1,26 | 0,80% | - |
| 28.11.2025 | 1,24 | 1,29 | 1,24 | 1,25 | 0,81% | 10.000,00 |
| 27.11.2025 | 1,22 | 1,25 | 1,21 | 1,24 | 2,48% | - |
| 26.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | - |
| 25.11.2025 | 1,34 | 1,34 | 1,13 | 1,20 | -10,82% | - |
| 24.11.2025 | 1,34 | 1,35 | 1,32 | 1,34 | 0,00% | - |
| 21.11.2025 | 1,35 | 1,36 | 1,32 | 1,34 | 3,08% | - |
| 20.11.2025 | 1,35 | 1,37 | 1,30 | 1,30 | -3,70% | 10.000,00 |
| 19.11.2025 | 1,35 | 1,35 | 1,33 | 1,35 | 0,75% | - |
| 18.11.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 1,13% | 3.822,00 |
| 17.11.2025 | 1,33 | 1,34 | 1,33 | 1,33 | -0,38% | - |
| 14.11.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 1,53% | - |