18,900$
-3,96%
Echtzeit-Aktienkurs Hallador Energy Company
Bid:
Ask:
Aktienkurse zur Hallador Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,40 | 19,52 | 18,53 | 18,84 | -4,27% | 456.358,00 |
| 06.03.2026 | 19,50 | 20,67 | 19,21 | 19,68 | -0,15% | 1,00 |
| 05.03.2026 | 18,74 | 19,87 | 18,35 | 19,71 | 4,01% | 676.270,00 |
| 04.03.2026 | 18,88 | 19,34 | 18,54 | 18,95 | 1,01% | 321.409,00 |
| 03.03.2026 | 18,14 | 18,80 | 17,88 | 18,76 | -1,11% | 612.432,00 |
| 02.03.2026 | 18,22 | 19,25 | 18,19 | 18,97 | 4,35% | 346.930,00 |
| 27.02.2026 | 18,24 | 18,40 | 17,94 | 18,18 | -1,84% | 298.942,00 |
| 26.02.2026 | 18,68 | 18,68 | 17,91 | 18,52 | -0,32% | 238.478,00 |
| 25.02.2026 | 18,47 | 18,86 | 18,31 | 18,58 | 1,92% | 266.810,00 |
| 24.02.2026 | 17,89 | 18,33 | 17,57 | 18,23 | 1,67% | 272.409,00 |
| 23.02.2026 | 18,19 | 18,40 | 17,80 | 17,93 | -2,55% | 463.750,00 |
| 20.02.2026 | 18,76 | 19,12 | 18,19 | 18,40 | -2,34% | 482.540,00 |
| 19.02.2026 | 18,48 | 19,12 | 18,12 | 18,84 | 0,96% | 321.633,00 |
| 18.02.2026 | 19,04 | 19,47 | 18,51 | 18,66 | -1,58% | 315.231,00 |
| 17.02.2026 | 20,00 | 20,06 | 18,71 | 18,96 | -5,62% | 367.137,00 |
| 13.02.2026 | 19,36 | 20,29 | 19,25 | 20,09 | 3,77% | 496.095,00 |
| 12.02.2026 | 20,90 | 21,13 | 19,29 | 19,36 | -4,77% | 471.711,00 |
| 11.02.2026 | 21,02 | 21,55 | 20,04 | 20,33 | -0,78% | 404.703,00 |
| 10.02.2026 | 21,12 | 21,33 | 19,72 | 20,49 | -1,77% | 767.240,00 |
| 09.02.2026 | 20,55 | 21,36 | 20,26 | 20,86 | 3,99% | 668.396,00 |
| 06.02.2026 | 19,25 | 20,73 | 19,25 | 20,06 | 6,82% | 884.888,00 |
| 05.02.2026 | 17,33 | 18,81 | 17,05 | 18,78 | 5,62% | 936.388,00 |
| 04.02.2026 | 18,59 | 18,59 | 16,71 | 17,78 | -4,20% | 780.636,00 |
| 03.02.2026 | 18,36 | 18,62 | 17,73 | 18,56 | 3,46% | 346.769,00 |
| 02.02.2026 | 18,48 | 18,74 | 17,86 | 17,94 | -2,97% | 397.893,00 |
| 30.01.2026 | 17,98 | 18,80 | 17,94 | 18,49 | 1,65% | 596.917,00 |
| 29.01.2026 | 18,36 | 18,64 | 17,87 | 18,19 | -0,11% | 634.581,00 |
| 28.01.2026 | 18,80 | 18,80 | 17,77 | 18,21 | -2,46% | 343.651,00 |
| 27.01.2026 | 18,75 | 19,13 | 18,04 | 18,67 | -0,16% | 554.688,00 |
| 26.01.2026 | 19,94 | 19,95 | 18,68 | 18,70 | -6,50% | 350.317,00 |
| 23.01.2026 | 20,63 | 20,80 | 19,85 | 20,00 | -2,44% | 344.225,00 |
| 22.01.2026 | 20,11 | 21,01 | 19,97 | 20,50 | 1,99% | 543.499,00 |
| 21.01.2026 | 20,37 | 20,37 | 19,51 | 20,10 | 0,75% | 481.168,00 |
| 20.01.2026 | 19,76 | 20,41 | 19,58 | 19,95 | -1,29% | 422.257,00 |
| 16.01.2026 | 19,30 | 20,73 | 19,15 | 20,21 | 4,01% | 986.677,00 |
| 15.01.2026 | 19,05 | 19,93 | 18,82 | 19,43 | 3,41% | 960.699,00 |
| 14.01.2026 | 19,10 | 20,14 | 18,39 | 18,79 | -8,87% | 1.790.515,00 |
| 13.01.2026 | 20,35 | 21,06 | 20,08 | 20,62 | 1,63% | 294.297,00 |
| 12.01.2026 | 19,60 | 20,74 | 19,60 | 20,29 | 3,68% | 230.952,00 |
| 09.01.2026 | 18,70 | 20,20 | 18,32 | 19,57 | 5,05% | 322.430,00 |
| 08.01.2026 | 18,01 | 18,82 | 17,82 | 18,63 | 2,81% | 609.247,00 |
| 07.01.2026 | 18,99 | 19,07 | 17,65 | 18,12 | -5,08% | 748.830,00 |
| 06.01.2026 | 19,38 | 19,54 | 18,96 | 19,09 | -1,50% | 464.676,00 |
| 05.01.2026 | 19,53 | 19,80 | 18,68 | 19,38 | 0,10% | 518.921,00 |