15,862$
-2,57%
Echtzeit-Aktienkurs Hallador Energy Co.
Bid:
Ask:
Aktienkurse zur Hallador Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 16,38 | 16,62 | 15,80 | 15,87 | -2,43% | 986.346,00 |
| 31.03.2026 | 16,84 | 16,95 | 15,92 | 16,27 | -3,18% | 1.164.553,00 |
| 30.03.2026 | 17,47 | 17,87 | 16,74 | 16,80 | -4,38% | 766.264,00 |
| 27.03.2026 | 18,35 | 18,99 | 17,30 | 17,57 | -4,41% | 1.516.532,00 |
| 26.03.2026 | 18,74 | 19,72 | 18,17 | 18,38 | 4,25% | 2.745.337,00 |
| 25.03.2026 | 16,63 | 17,65 | 16,60 | 17,63 | 6,01% | 757.267,00 |
| 24.03.2026 | 15,63 | 16,90 | 15,63 | 16,63 | 5,79% | 783.422,00 |
| 23.03.2026 | 15,72 | 16,40 | 15,65 | 15,72 | 0,00% | 606.919,00 |
| 20.03.2026 | 16,56 | 16,56 | 15,33 | 15,72 | -6,48% | 1.688.243,00 |
| 19.03.2026 | 16,40 | 17,61 | 16,01 | 16,81 | 2,25% | 920.565,00 |
| 18.03.2026 | 16,40 | 16,63 | 15,99 | 16,44 | -1,85% | 672.912,00 |
| 17.03.2026 | 16,10 | 16,89 | 15,76 | 16,75 | 4,88% | 937.519,00 |
| 16.03.2026 | 17,34 | 17,80 | 15,40 | 15,97 | -6,61% | 1.811.573,00 |
| 13.03.2026 | 17,45 | 18,50 | 15,91 | 17,10 | -11,54% | 2.471.740,00 |
| 12.03.2026 | 18,58 | 20,15 | 18,47 | 19,33 | 2,17% | 896.518,00 |
| 11.03.2026 | 18,80 | 19,26 | 18,27 | 18,92 | -0,89% | 626.528,00 |
| 10.03.2026 | 18,62 | 19,81 | 18,49 | 19,09 | 1,27% | 731.801,00 |
| 09.03.2026 | 19,40 | 19,52 | 18,53 | 18,85 | -4,27% | 456.370,00 |
| 06.03.2026 | 19,50 | 20,67 | 19,21 | 19,69 | -0,20% | 616.034,00 |
| 05.03.2026 | 18,74 | 19,87 | 18,35 | 19,73 | 4,12% | 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 |
| 02.01.2026 | 19,08 | 19,51 | 19,04 | 19,36 | 1,68% | 221.985,00 |
| 31.12.2025 | 19,12 | 19,17 | 18,85 | 19,04 | 0,11% | 262.785,00 |
| 30.12.2025 | 19,35 | 19,35 | 18,85 | 19,02 | -1,40% | 250.201,00 |
| 29.12.2025 | 19,11 | 19,54 | 19,00 | 19,29 | -0,16% | 243.159,00 |
| 26.12.2025 | 19,49 | 19,80 | 18,79 | 19,32 | -0,87% | 311.910,00 |
| 24.12.2025 | 19,40 | 19,60 | 19,11 | 19,49 | -0,20% | 322.325,00 |
| 23.12.2025 | 19,74 | 20,27 | 19,45 | 19,53 | -1,11% | 384.827,00 |
| 22.12.2025 | 20,00 | 21,20 | 19,49 | 19,75 | 2,44% | 1.096.856,00 |
| 19.12.2025 | 18,47 | 19,65 | 18,28 | 19,28 | 4,90% | 1.126.202,00 |
| 18.12.2025 | 17,31 | 18,86 | 17,29 | 18,38 | 6,18% | 948.960,00 |
| 17.12.2025 | 20,16 | 20,31 | 17,23 | 17,31 | -15,23% | 1.401.055,00 |
| 16.12.2025 | 21,20 | 21,40 | 20,30 | 20,42 | -3,72% | 501.523,00 |
| 15.12.2025 | 22,45 | 22,58 | 21,04 | 21,21 | -4,89% | 432.467,00 |
| 12.12.2025 | 22,94 | 23,44 | 22,12 | 22,30 | -2,15% | 619.394,00 |
| 11.12.2025 | 21,96 | 22,96 | 21,84 | 22,79 | 3,45% | 365.359,00 |
| 10.12.2025 | 22,32 | 22,42 | 21,51 | 22,03 | -1,39% | 374.070,00 |
| 09.12.2025 | 21,12 | 22,63 | 21,06 | 22,34 | 5,58% | 505.399,00 |
| 08.12.2025 | 20,46 | 21,32 | 20,05 | 21,16 | 6,07% | 994.191,00 |
| 05.12.2025 | 19,52 | 20,20 | 19,52 | 19,95 | 1,68% | 401.286,00 |
| 04.12.2025 | 19,02 | 19,82 | 19,02 | 19,62 | 1,92% | 701.980,00 |
| 03.12.2025 | 19,24 | 19,45 | 19,10 | 19,25 | 0,36% | 495.104,00 |
| 02.12.2025 | 19,85 | 20,02 | 18,93 | 19,18 | -3,38% | 333.940,00 |
| 01.12.2025 | 20,16 | 20,16 | 19,55 | 19,85 | -2,65% | 446.027,00 |
| 28.11.2025 | 20,03 | 20,40 | 19,89 | 20,39 | 2,51% | 176.503,00 |
| 26.11.2025 | 19,65 | 19,93 | 19,27 | 19,89 | 1,22% | 431.661,00 |
| 25.11.2025 | 19,76 | 19,94 | 19,20 | 19,65 | -0,56% | 435.756,00 |
| 24.11.2025 | 19,97 | 20,20 | 19,42 | 19,76 | 2,86% | 1.075.004,00 |
| 21.11.2025 | 19,92 | 20,14 | 18,88 | 19,21 | -4,09% | 733.792,00 |
| 20.11.2025 | 21,27 | 21,80 | 19,72 | 20,03 | -3,75% | 459.443,00 |
| 19.11.2025 | 20,45 | 21,32 | 20,23 | 20,81 | 1,86% | 416.234,00 |
| 18.11.2025 | 20,01 | 20,66 | 19,63 | 20,43 | 0,89% | 448.687,00 |
| 17.11.2025 | 20,30 | 21,00 | 19,92 | 20,25 | -0,44% | 813.966,00 |
| 14.11.2025 | 20,44 | 20,89 | 19,90 | 20,34 | -2,91% | 631.286,00 |
| 13.11.2025 | 22,38 | 23,27 | 20,53 | 20,95 | -7,79% | 672.571,00 |
| 12.11.2025 | 23,78 | 24,00 | 21,90 | 22,72 | -4,58% | 1.069.634,00 |
| 11.11.2025 | 23,50 | 24,70 | 21,55 | 23,81 | 18,99% | 2.069.675,00 |
| 10.11.2025 | 20,17 | 20,28 | 19,44 | 20,01 | 1,73% | 483.809,00 |
| 07.11.2025 | 20,15 | 20,24 | 19,33 | 19,67 | -3,77% | 387.845,00 |
| 06.11.2025 | 20,91 | 21,29 | 20,31 | 20,44 | -1,30% | 261.170,00 |