1,805€
0,84%
Echtzeit-Aktienkurs HEMISPHERE ENERGY CORP.
Bid:
Ask:
Aktienkurse zur HEMISPHERE ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,81 | 1,85 | 1,79 | 1,80 | -0,83% | - |
| 20.05.2026 | 1,85 | 1,89 | 1,82 | 1,82 | -1,89% | - |
| 19.05.2026 | 1,87 | 1,88 | 1,83 | 1,85 | -0,80% | - |
| 18.05.2026 | 1,87 | 1,88 | 1,86 | 1,87 | 0,00% | - |
| 15.05.2026 | 1,78 | 1,87 | 1,78 | 1,87 | 4,48% | - |
| 14.05.2026 | 1,77 | 1,81 | 1,77 | 1,79 | -0,28% | - |
| 13.05.2026 | 1,77 | 1,80 | 1,76 | 1,79 | 0,56% | - |
| 12.05.2026 | 1,80 | 1,83 | 1,77 | 1,78 | -0,84% | - |
| 11.05.2026 | 1,76 | 1,82 | 1,76 | 1,80 | 2,28% | - |
| 08.05.2026 | 1,78 | 1,79 | 1,75 | 1,76 | -1,68% | - |
| 07.05.2026 | 1,81 | 1,82 | 1,73 | 1,79 | -5,80% | - |
| 06.05.2026 | 1,90 | 1,91 | 1,90 | 1,90 | -0,52% | - |
| 05.05.2026 | 1,94 | 1,94 | 1,87 | 1,91 | -1,55% | - |
| 04.05.2026 | 1,87 | 1,94 | 1,82 | 1,94 | 3,48% | - |
| 30.04.2026 | 1,90 | 1,90 | 1,84 | 1,87 | -1,32% | - |
| 29.04.2026 | 1,85 | 1,92 | 1,85 | 1,90 | 2,43% | 136.000,00 |
| 28.04.2026 | 1,81 | 1,88 | 1,80 | 1,85 | 2,49% | - |
| 27.04.2026 | 1,77 | 1,83 | 1,77 | 1,81 | 1,40% | - |
| 24.04.2026 | 1,79 | 1,79 | 1,74 | 1,78 | 0,00% | 735,00 |
| 23.04.2026 | 1,76 | 1,80 | 1,76 | 1,78 | 1,42% | 255,00 |
| 22.04.2026 | 1,71 | 1,78 | 1,71 | 1,76 | 2,03% | - |
| 21.04.2026 | 1,68 | 1,72 | 1,66 | 1,72 | 2,99% | - |
| 20.04.2026 | 1,63 | 1,68 | 1,63 | 1,67 | 3,09% | - |
| 17.04.2026 | 1,72 | 1,72 | 1,57 | 1,62 | -5,54% | - |
| 16.04.2026 | 1,70 | 1,74 | 1,69 | 1,72 | 1,48% | - |
| 15.04.2026 | 1,65 | 1,70 | 1,65 | 1,69 | 0,90% | - |
| 14.04.2026 | 1,71 | 1,72 | 1,65 | 1,68 | -2,62% | - |
| 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% | - |