1,680€
-2,61%
Echtzeit-Aktienkurs HEMISPHERE ENERGY CORP.
Bid:
Ask:
Aktienkurse zur HEMISPHERE ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 1,73 | 1,73 | 1,65 | 1,69 | -2,03% | - |
| 13.04.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 0,29% | - |
| 10.04.2026 | 1,69 | 1,74 | 1,68 | 1,72 | 2,99% | - |
| 09.04.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 1,83% | - |
| 08.04.2026 | 1,76 | 1,76 | 1,59 | 1,64 | -6,82% | 8.000,00 |
| 07.04.2026 | 1,71 | 1,76 | 1,71 | 1,76 | 6,02% | - |
| 02.04.2026 | 1,65 | 1,66 | 1,65 | 1,66 | -4,32% | - |
| 01.04.2026 | 1,74 | 1,75 | 1,74 | 1,74 | -1,14% | - |
| 31.03.2026 | 1,77 | 1,79 | 1,76 | 1,76 | -1,13% | 4.000,00 |
| 30.03.2026 | 1,80 | 1,84 | 1,78 | 1,78 | 0,85% | 1.000,00 |
| 27.03.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 0,86% | - |
| 26.03.2026 | 1,72 | 1,77 | 1,72 | 1,75 | 3,87% | - |
| 25.03.2026 | 1,65 | 1,68 | 1,65 | 1,68 | 3,38% | - |
| 24.03.2026 | 1,64 | 1,65 | 1,63 | 1,63 | 0,62% | - |
| 23.03.2026 | 1,66 | 1,67 | 1,60 | 1,62 | -1,82% | 3.000,00 |
| 20.03.2026 | 1,71 | 1,71 | 1,65 | 1,65 | -2,95% | - |
| 19.03.2026 | 1,71 | 1,71 | 1,70 | 1,70 | 0,00% | - |
| 18.03.2026 | 1,68 | 1,70 | 1,67 | 1,70 | 1,50% | - |
| 17.03.2026 | 1,65 | 1,68 | 1,64 | 1,67 | 1,52% | - |
| 16.03.2026 | 1,68 | 1,69 | 1,64 | 1,65 | -2,08% | 300,00 |
| 13.03.2026 | 1,63 | 1,69 | 1,62 | 1,68 | 6,33% | 4.000,00 |
| 11.03.2026 | 1,59 | 1,59 | 1,48 | 1,58 | 1,28% | - |
| 10.03.2026 | 1,59 | 1,59 | 1,48 | 1,56 | -0,64% | - |
| 09.03.2026 | 1,59 | 1,62 | 1,57 | 1,57 | 1,29% | - |
| 06.03.2026 | 1,55 | 1,56 | 1,55 | 1,55 | 1,97% | - |
| 04.03.2026 | 1,53 | 1,53 | 1,52 | 1,52 | 1,33% | - |
| 03.03.2026 | 1,49 | 1,50 | 1,49 | 1,50 | 1,35% | - |
| 02.03.2026 | 1,43 | 1,50 | 1,43 | 1,48 | 5,34% | - |
| 27.02.2026 | 1,40 | 1,41 | 1,39 | 1,41 | 0,36% | - |
| 26.02.2026 | 1,40 | 1,41 | 1,40 | 1,40 | 0,72% | - |
| 25.02.2026 | 1,40 | 1,40 | 1,39 | 1,39 | 0,36% | - |
| 24.02.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 1,47% | - |
| 23.02.2026 | 1,38 | 1,42 | 1,37 | 1,37 | -1,44% | - |
| 20.02.2026 | 1,37 | 1,40 | 1,36 | 1,39 | 2,97% | - |
| 19.02.2026 | 1,35 | 1,36 | 1,35 | 1,35 | -0,37% | - |
| 18.02.2026 | 1,34 | 1,37 | 1,34 | 1,35 | 1,50% | - |
| 17.02.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 0,76% | - |
| 16.02.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 13.02.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,77% | - |
| 12.02.2026 | 1,34 | 1,34 | 1,29 | 1,31 | -0,76% | - |
| 11.02.2026 | 1,32 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 10.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 09.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | - |
| 06.02.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,39% | - |
| 05.02.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 04.02.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 03.02.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 21,13% | - |
| 02.02.2026 | 1,30 | 1,30 | 1,07 | 1,07 | -18,39% | - |
| 30.01.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | - |
| 29.01.2026 | 1,28 | 1,32 | 1,28 | 1,30 | 1,17% | - |
| 28.01.2026 | 1,28 | 1,31 | 1,28 | 1,29 | 0,78% | - |
| 27.01.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 26.01.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -0,78% | - |
| 23.01.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 1,59% | - |
| 21.01.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 1,62% | - |
| 20.01.2026 | 1,25 | 1,27 | 1,24 | 1,24 | -0,80% | 300,00 |
| 19.01.2026 | 1,23 | 1,26 | 1,22 | 1,25 | 1,22% | - |
| 16.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 15.01.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 14.01.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 0,41% | - |
| 13.01.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 2,50% | - |
| 12.01.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 09.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 08.01.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -1,68% | - |
| 07.01.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 06.01.2026 | 1,21 | 1,22 | 1,20 | 1,20 | 0,84% | - |
| 05.01.2026 | 1,23 | 1,23 | 1,19 | 1,19 | -3,66% | - |
| 02.01.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 2,07% | - |
| 29.12.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -0,41% | 5.000,00 |
| 23.12.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 22.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,82% | - |
| 19.12.2025 | 1,22 | 1,23 | 1,22 | 1,23 | -0,41% | - |
| 18.12.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,41% | - |
| 17.12.2025 | 1,22 | 1,25 | 1,21 | 1,23 | -1,61% | - |
| 16.12.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,63% | - |
| 15.12.2025 | 1,26 | 1,28 | 1,23 | 1,23 | -3,92% | - |
| 12.12.2025 | 1,28 | 1,29 | 1,27 | 1,28 | -1,92% | - |
| 11.12.2025 | 1,30 | 1,30 | 1,29 | 1,30 | -0,76% | - |
| 10.12.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 0,38% | - |
| 09.12.2025 | 1,30 | 1,33 | 1,30 | 1,31 | -0,38% | - |
| 08.12.2025 | 1,34 | 1,35 | 1,31 | 1,31 | -0,76% | - |
| 05.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,15% | - |
| 04.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,51% | - |
| 03.12.2025 | 1,29 | 1,33 | 1,29 | 1,33 | -0,38% | - |
| 02.12.2025 | 1,30 | 1,34 | 1,30 | 1,33 | 5,56% | - |
| 01.12.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,18% | - |
| 28.11.2025 | 1,22 | 1,30 | 1,22 | 1,28 | 3,24% | - |
| 27.11.2025 | 1,22 | 1,26 | 1,20 | 1,24 | 0,82% | - |
| 26.11.2025 | 1,21 | 1,23 | 1,20 | 1,23 | 2,08% | - |
| 25.11.2025 | 1,34 | 1,34 | 1,12 | 1,20 | -10,11% | 350,00 |
| 24.11.2025 | 1,35 | 1,35 | 1,32 | 1,34 | -0,37% | - |
| 21.11.2025 | 1,34 | 1,34 | 1,33 | 1,34 | -1,11% | - |
| 20.11.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,37% | - |
| 19.11.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 2,27% | - |
| 18.11.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 1,93% | - |
| 14.11.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -2,63% | - |
| 13.11.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 1,14% | - |
| 12.11.2025 | 1,34 | 1,34 | 1,32 | 1,32 | 0,38% | - |
| 11.11.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 0,77% | - |
| 10.11.2025 | 1,33 | 1,33 | 1,30 | 1,30 | 2,36% | - |