5,180$
7,36%
Echtzeit-Aktienkurs Hallador Energy Co.
Bid:
Ask:
Aktienkurse zur Hallador Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 4,83 | 5,29 | 4,81 | 5,17 | 7,15% | 349.804,00 |
| 25.04.2024 | 4,81 | 4,84 | 4,59 | 4,83 | 0,10% | 187.060,00 |
| 24.04.2024 | 4,79 | 4,96 | 4,72 | 4,82 | -0,41% | 204.127,00 |
| 23.04.2024 | 4,96 | 4,96 | 4,73 | 4,84 | -2,71% | 262.591,00 |
| 22.04.2024 | 4,80 | 5,11 | 4,70 | 4,98 | 3,22% | 277.017,00 |
| 19.04.2024 | 4,60 | 4,86 | 4,60 | 4,82 | 4,78% | 252.672,00 |
| 18.04.2024 | 4,51 | 4,60 | 4,33 | 4,60 | 2,11% | 213.360,00 |
| 17.04.2024 | 4,58 | 4,87 | 4,48 | 4,51 | -1,31% | 218.340,00 |
| 16.04.2024 | 4,50 | 4,60 | 4,45 | 4,57 | 0,55% | 174.625,00 |
| 15.04.2024 | 4,71 | 4,71 | 4,49 | 4,54 | -3,61% | 246.997,00 |
| 12.04.2024 | 4,77 | 4,98 | 4,68 | 4,71 | -1,26% | 219.172,00 |
| 11.04.2024 | 4,77 | 4,94 | 4,74 | 4,77 | -1,04% | 228.241,00 |
| 10.04.2024 | 4,84 | 4,84 | 4,63 | 4,82 | -1,63% | 333.862,00 |
| 09.04.2024 | 4,92 | 4,99 | 4,82 | 4,90 | -0,41% | 198.509,00 |
| 08.04.2024 | 5,08 | 5,20 | 4,87 | 4,92 | -3,15% | 317.440,00 |
| 05.04.2024 | 4,91 | 5,13 | 4,75 | 5,08 | 3,67% | 412.193,00 |
| 04.04.2024 | 5,13 | 5,20 | 4,87 | 4,90 | -3,54% | 408.688,00 |
| 03.04.2024 | 4,83 | 5,19 | 4,77 | 5,08 | 6,39% | 370.819,00 |
| 02.04.2024 | 4,76 | 4,90 | 4,73 | 4,78 | -0,42% | 317.678,00 |
| 01.04.2024 | 5,34 | 5,37 | 4,78 | 4,80 | -10,04% | 403.712,00 |
| 28.03.2024 | 5,22 | 5,50 | 5,22 | 5,33 | 2,30% | 342.611,00 |
| 27.03.2024 | 5,04 | 5,32 | 4,95 | 5,21 | 3,37% | 493.594,00 |
| 26.03.2024 | 5,11 | 5,60 | 4,97 | 5,04 | 2,65% | 800.676,00 |
| 25.03.2024 | 5,05 | 5,06 | 4,50 | 4,91 | -2,77% | 776.302,00 |
| 22.03.2024 | 5,41 | 5,41 | 5,05 | 5,05 | -6,65% | 419.098,00 |
| 21.03.2024 | 5,34 | 5,60 | 5,24 | 5,41 | 1,50% | 504.581,00 |
| 20.03.2024 | 5,40 | 5,42 | 5,08 | 5,33 | -2,91% | 572.081,00 |
| 19.03.2024 | 5,79 | 5,80 | 5,42 | 5,49 | -6,15% | 667.928,00 |
| 18.03.2024 | 6,50 | 6,50 | 5,78 | 5,85 | -10,55% | 636.951,00 |
| 15.03.2024 | 7,26 | 7,29 | 6,05 | 6,54 | -10,41% | 1.051.453,00 |
| 14.03.2024 | 7,56 | 8,00 | 6,30 | 7,30 | -6,53% | 680.474,00 |
| 13.03.2024 | 7,86 | 8,03 | 7,75 | 7,81 | 0,58% | 249.288,00 |
| 12.03.2024 | 7,97 | 7,97 | 7,65 | 7,77 | -2,45% | 262.364,00 |
| 11.03.2024 | 8,43 | 8,43 | 7,93 | 7,96 | -5,13% | 289.680,00 |
| 08.03.2024 | 8,85 | 8,93 | 8,25 | 8,39 | -4,77% | 388.610,00 |
| 07.03.2024 | 8,49 | 9,00 | 8,44 | 8,81 | 4,38% | 238.789,00 |
| 06.03.2024 | 8,36 | 8,63 | 8,19 | 8,44 | 2,68% | 431.116,00 |
| 05.03.2024 | 7,94 | 8,32 | 7,94 | 8,22 | 3,27% | 363.771,00 |
| 04.03.2024 | 7,82 | 8,23 | 7,78 | 7,96 | 1,79% | 306.351,00 |
| 01.03.2024 | 7,64 | 7,88 | 7,61 | 7,82 | 2,89% | 317.731,00 |
| 29.02.2024 | 7,38 | 7,63 | 7,33 | 7,60 | 4,40% | 313.059,00 |
| 28.02.2024 | 7,31 | 7,35 | 7,15 | 7,28 | -0,75% | 218.611,00 |
| 27.02.2024 | 7,09 | 7,46 | 7,09 | 7,34 | 4,19% | 227.202,00 |
| 26.02.2024 | 7,12 | 7,12 | 6,85 | 7,04 | -2,36% | 289.306,00 |
| 23.02.2024 | 7,31 | 7,44 | 7,20 | 7,21 | -2,44% | 209.695,00 |
| 22.02.2024 | 7,47 | 7,65 | 7,33 | 7,39 | -1,07% | 250.093,00 |
| 21.02.2024 | 7,30 | 7,53 | 7,30 | 7,47 | 1,63% | 180.869,00 |
| 20.02.2024 | 7,48 | 7,50 | 7,26 | 7,35 | -1,61% | 196.601,00 |
| 16.02.2024 | 7,58 | 7,58 | 7,31 | 7,47 | 0,13% | 220.116,00 |
| 15.02.2024 | 7,38 | 7,52 | 7,32 | 7,46 | 1,93% | 196.582,00 |
| 14.02.2024 | 7,25 | 7,38 | 7,07 | 7,32 | 1,65% | 162.508,00 |
| 13.02.2024 | 7,57 | 7,57 | 7,15 | 7,20 | -6,01% | 234.074,00 |
| 12.02.2024 | 7,40 | 7,73 | 7,39 | 7,66 | 3,10% | 269.654,00 |
| 09.02.2024 | 7,55 | 7,55 | 7,23 | 7,43 | -1,59% | 191.041,00 |
| 08.02.2024 | 7,35 | 7,62 | 7,19 | 7,55 | 2,17% | 197.701,00 |
| 07.02.2024 | 7,30 | 7,45 | 7,17 | 7,39 | 1,37% | 385.099,00 |
| 06.02.2024 | 7,65 | 7,66 | 7,26 | 7,29 | -4,95% | 295.281,00 |
| 05.02.2024 | 8,22 | 8,22 | 7,64 | 7,67 | -7,14% | 372.191,00 |
| 02.02.2024 | 8,85 | 8,85 | 8,26 | 8,26 | -5,28% | 152.765,00 |
| 01.02.2024 | 8,63 | 8,79 | 8,48 | 8,72 | 1,99% | 205.245,00 |
| 31.01.2024 | 8,96 | 9,03 | 8,51 | 8,55 | -4,15% | 184.452,00 |
| 30.01.2024 | 8,62 | 8,96 | 8,51 | 8,92 | 3,36% | 244.675,00 |
| 29.01.2024 | 8,87 | 9,10 | 8,61 | 8,63 | -1,15% | 254.853,00 |
| 26.01.2024 | 8,86 | 8,98 | 8,57 | 8,73 | -1,24% | 275.558,00 |
| 25.01.2024 | 9,18 | 9,20 | 8,75 | 8,84 | -2,75% | 209.645,00 |
| 24.01.2024 | 8,85 | 9,18 | 8,82 | 9,09 | 4,36% | 270.377,00 |
| 23.01.2024 | 8,77 | 8,80 | 8,69 | 8,71 | -0,57% | 180.751,00 |
| 22.01.2024 | 8,90 | 8,97 | 8,74 | 8,76 | -1,46% | 202.950,00 |
| 19.01.2024 | 8,75 | 9,06 | 8,68 | 8,89 | 1,83% | 208.574,00 |
| 18.01.2024 | 8,42 | 8,79 | 8,34 | 8,73 | 3,68% | 276.001,00 |
| 17.01.2024 | 8,08 | 8,44 | 7,95 | 8,42 | 2,93% | 313.244,00 |
| 16.01.2024 | 8,27 | 8,34 | 8,10 | 8,18 | -2,73% | 347.688,00 |
| 12.01.2024 | 8,49 | 8,68 | 8,24 | 8,41 | 0,30% | 259.617,00 |
| 11.01.2024 | 8,56 | 8,59 | 8,17 | 8,39 | -2,16% | 378.333,00 |
| 10.01.2024 | 8,79 | 8,79 | 8,47 | 8,57 | -2,61% | 396.415,00 |
| 09.01.2024 | 8,91 | 9,08 | 8,70 | 8,80 | -1,07% | 548.388,00 |
| 08.01.2024 | 9,19 | 9,19 | 8,70 | 8,90 | -4,15% | 380.540,00 |
| 05.01.2024 | 9,42 | 9,53 | 9,26 | 9,28 | -2,01% | 276.972,00 |
| 04.01.2024 | 9,37 | 9,75 | 9,36 | 9,47 | 2,54% | 453.200,00 |
| 03.01.2024 | 9,21 | 9,35 | 8,97 | 9,24 | 0,33% | 403.629,00 |
| 02.01.2024 | 9,00 | 9,55 | 8,99 | 9,21 | 4,13% | 826.423,00 |
| 29.12.2023 | 8,93 | 8,96 | 8,73 | 8,84 | -1,23% | 1.233.650,00 |
| 28.12.2023 | 8,99 | 9,00 | 8,81 | 8,95 | -0,56% | 384.817,00 |
| 27.12.2023 | 8,97 | 9,13 | 8,96 | 9,00 | 0,11% | 323.080,00 |
| 26.12.2023 | 9,15 | 9,20 | 8,90 | 8,99 | -1,21% | 280.744,00 |
| 22.12.2023 | 9,15 | 9,20 | 8,78 | 9,10 | -1,30% | 827.939,00 |
| 21.12.2023 | 9,07 | 9,36 | 9,07 | 9,22 | 1,77% | 533.560,00 |
| 20.12.2023 | 9,35 | 9,65 | 9,03 | 9,06 | -2,79% | 537.643,00 |
| 19.12.2023 | 9,40 | 9,52 | 9,14 | 9,32 | -0,32% | 873.109,00 |
| 18.12.2023 | 10,10 | 10,23 | 9,31 | 9,35 | -6,97% | 1.076.570,00 |
| 15.12.2023 | 10,85 | 10,93 | 9,97 | 10,05 | -6,51% | 542.943,00 |
| 14.12.2023 | 11,00 | 11,38 | 10,73 | 10,75 | -0,19% | 416.047,00 |
| 13.12.2023 | 10,94 | 11,31 | 10,66 | 10,77 | -0,42% | 879.021,00 |
| 12.12.2023 | 11,17 | 11,17 | 10,69 | 10,82 | -3,44% | 237.751,00 |
| 11.12.2023 | 11,76 | 11,76 | 11,04 | 11,20 | -4,27% | 269.077,00 |
| 08.12.2023 | 11,73 | 11,93 | 11,65 | 11,70 | 0,26% | 109.653,00 |
| 07.12.2023 | 11,89 | 11,92 | 11,62 | 11,67 | -2,83% | 183.777,00 |
| 06.12.2023 | 12,14 | 12,60 | 12,00 | 12,01 | -1,40% | 161.914,00 |
| 05.12.2023 | 11,67 | 12,19 | 11,67 | 12,18 | 2,10% | 209.898,00 |
| 04.12.2023 | 12,92 | 12,92 | 11,89 | 11,93 | -8,09% | 236.631,00 |