9,550$
11,05%
Echtzeit-Aktienkurs Hallador Energy Co.
Bid:
Ask:
Aktienkurse zur Hallador Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 8,84 | 9,58 | 8,84 | 9,55 | 10,92% | 61.955,00 |
| 10.03.2025 | 8,52 | 8,78 | 8,37 | 8,61 | -1,94% | 442.401,00 |
| 07.03.2025 | 8,96 | 9,13 | 8,51 | 8,78 | -2,12% | 368.942,00 |
| 06.03.2025 | 8,82 | 9,13 | 8,52 | 8,97 | -0,66% | 395.290,00 |
| 05.03.2025 | 9,43 | 9,54 | 8,79 | 9,03 | -4,14% | 596.671,00 |
| 04.03.2025 | 9,05 | 9,56 | 8,70 | 9,42 | 2,39% | 601.308,00 |
| 03.03.2025 | 9,77 | 9,86 | 9,14 | 9,20 | -4,76% | 314.281,00 |
| 28.02.2025 | 9,51 | 9,71 | 9,29 | 9,66 | 0,94% | 368.220,00 |
| 27.02.2025 | 10,02 | 10,17 | 9,57 | 9,57 | -2,84% | 399.068,00 |
| 26.02.2025 | 9,73 | 10,39 | 9,45 | 9,85 | 1,86% | 738.893,00 |
| 25.02.2025 | 10,65 | 10,71 | 9,63 | 9,67 | -9,63% | 715.715,00 |
| 24.02.2025 | 10,94 | 11,07 | 10,29 | 10,70 | -2,64% | 489.372,00 |
| 21.02.2025 | 12,36 | 12,36 | 10,87 | 10,99 | -10,36% | 739.737,00 |
| 20.02.2025 | 11,32 | 12,31 | 11,18 | 12,26 | 8,40% | 530.384,00 |
| 19.02.2025 | 11,01 | 11,36 | 10,80 | 11,31 | 2,82% | 231.102,00 |
| 18.02.2025 | 10,94 | 11,20 | 10,82 | 11,00 | 0,82% | 245.154,00 |
| 14.02.2025 | 11,50 | 11,50 | 10,90 | 10,91 | -4,30% | 207.527,00 |
| 13.02.2025 | 11,22 | 11,45 | 11,22 | 11,40 | 2,15% | 240.739,00 |
| 12.02.2025 | 11,07 | 11,44 | 11,06 | 11,16 | -0,62% | 206.240,00 |
| 11.02.2025 | 11,29 | 11,46 | 11,12 | 11,23 | -0,71% | 316.135,00 |
| 10.02.2025 | 10,89 | 11,37 | 10,89 | 11,31 | 5,11% | 344.900,00 |
| 07.02.2025 | 10,91 | 11,32 | 10,75 | 10,76 | 0,09% | 282.458,00 |
| 06.02.2025 | 11,02 | 11,19 | 10,70 | 10,75 | -1,92% | 277.865,00 |
| 05.02.2025 | 10,76 | 11,04 | 10,58 | 10,96 | 2,62% | 202.139,00 |
| 04.02.2025 | 10,58 | 10,79 | 10,49 | 10,68 | 0,28% | 217.786,00 |
| 03.02.2025 | 10,33 | 11,09 | 10,13 | 10,65 | -0,75% | 271.701,00 |
| 31.01.2025 | 11,02 | 11,04 | 10,70 | 10,73 | -2,90% | 340.656,00 |
| 30.01.2025 | 10,77 | 11,32 | 10,55 | 11,05 | 4,64% | 445.444,00 |
| 29.01.2025 | 9,91 | 10,63 | 9,70 | 10,56 | 6,13% | 693.619,00 |
| 28.01.2025 | 9,69 | 10,12 | 9,34 | 9,95 | 4,85% | 931.697,00 |
| 27.01.2025 | 12,53 | 12,61 | 9,30 | 9,49 | -28,00% | 2.140.750,00 |
| 24.01.2025 | 13,34 | 13,52 | 13,11 | 13,18 | -1,57% | 413.871,00 |
| 23.01.2025 | 12,92 | 13,68 | 12,91 | 13,39 | 3,16% | 489.144,00 |
| 22.01.2025 | 12,92 | 13,31 | 12,84 | 12,98 | 1,49% | 399.665,00 |
| 21.01.2025 | 12,76 | 13,13 | 12,56 | 12,79 | 0,87% | 383.202,00 |
| 17.01.2025 | 12,83 | 12,96 | 12,51 | 12,68 | -0,20% | 239.554,00 |
| 16.01.2025 | 12,50 | 12,84 | 12,26 | 12,71 | 1,36% | 259.265,00 |
| 15.01.2025 | 12,75 | 12,85 | 12,34 | 12,54 | 0,76% | 311.142,00 |
| 14.01.2025 | 11,89 | 12,46 | 11,62 | 12,44 | 5,16% | 493.177,00 |
| 13.01.2025 | 11,48 | 11,91 | 11,10 | 11,83 | -0,17% | 600.602,00 |
| 10.01.2025 | 12,27 | 12,30 | 11,42 | 11,85 | -2,31% | 381.363,00 |
| 08.01.2025 | 12,18 | 12,35 | 11,63 | 12,13 | -1,22% | 701.939,00 |
| 07.01.2025 | 11,97 | 12,64 | 11,85 | 12,28 | 7,25% | 1.134.405,00 |
| 06.01.2025 | 11,78 | 11,89 | 11,24 | 11,45 | -2,47% | 414.016,00 |
| 03.01.2025 | 11,83 | 12,00 | 11,57 | 11,74 | 0,43% | 299.369,00 |
| 02.01.2025 | 11,85 | 12,31 | 11,43 | 11,69 | 2,10% | 298.612,00 |
| 31.12.2024 | 11,35 | 11,60 | 11,19 | 11,45 | 1,69% | 304.504,00 |
| 30.12.2024 | 11,06 | 11,29 | 10,83 | 11,26 | 1,08% | 351.576,00 |
| 27.12.2024 | 11,14 | 11,26 | 10,87 | 11,14 | -0,27% | 184.282,00 |
| 26.12.2024 | 11,09 | 11,27 | 10,96 | 11,17 | 0,09% | 152.803,00 |
| 24.12.2024 | 11,00 | 11,17 | 10,81 | 11,16 | 1,73% | 112.021,00 |
| 23.12.2024 | 11,00 | 11,19 | 10,80 | 10,97 | 0,37% | 291.046,00 |
| 20.12.2024 | 11,17 | 11,48 | 10,87 | 10,93 | -2,76% | 374.544,00 |
| 19.12.2024 | 11,36 | 11,49 | 11,01 | 11,24 | 1,17% | 398.933,00 |
| 18.12.2024 | 11,83 | 12,10 | 10,96 | 11,11 | -5,53% | 339.592,00 |
| 17.12.2024 | 11,83 | 11,84 | 11,31 | 11,76 | -0,76% | 417.529,00 |
| 16.12.2024 | 12,43 | 12,47 | 11,77 | 11,85 | -4,36% | 469.763,00 |
| 13.12.2024 | 12,36 | 12,59 | 12,06 | 12,39 | -0,08% | 224.820,00 |
| 12.12.2024 | 12,50 | 12,75 | 12,31 | 12,40 | -1,82% | 319.324,00 |
| 11.12.2024 | 13,65 | 13,65 | 12,53 | 12,63 | -6,38% | 581.350,00 |
| 10.12.2024 | 13,03 | 13,83 | 12,87 | 13,49 | 3,61% | 529.523,00 |
| 09.12.2024 | 13,00 | 13,24 | 12,45 | 13,02 | 0,54% | 374.074,00 |
| 06.12.2024 | 12,51 | 13,03 | 12,15 | 12,95 | 3,77% | 426.404,00 |
| 05.12.2024 | 12,72 | 12,82 | 12,36 | 12,48 | -0,95% | 325.250,00 |
| 04.12.2024 | 12,11 | 12,63 | 12,08 | 12,60 | 4,05% | 439.964,00 |
| 03.12.2024 | 12,19 | 12,30 | 11,82 | 12,11 | 0,41% | 284.486,00 |
| 02.12.2024 | 12,17 | 12,55 | 11,74 | 12,06 | -1,15% | 385.671,00 |
| 29.11.2024 | 12,13 | 12,63 | 12,11 | 12,20 | -0,41% | 168.958,00 |
| 27.11.2024 | 12,43 | 12,69 | 12,24 | 12,25 | -0,08% | 240.179,00 |
| 26.11.2024 | 12,54 | 12,95 | 12,11 | 12,26 | -3,77% | 450.592,00 |
| 25.11.2024 | 13,47 | 14,00 | 12,73 | 12,74 | -4,50% | 513.545,00 |
| 22.11.2024 | 12,98 | 13,39 | 12,76 | 13,34 | 3,41% | 491.292,00 |
| 21.11.2024 | 13,15 | 13,30 | 12,71 | 12,90 | -0,39% | 97.190,00 |
| 20.11.2024 | 12,80 | 13,20 | 12,73 | 12,95 | 0,47% | 403.297,00 |
| 19.11.2024 | 12,55 | 12,99 | 12,37 | 12,89 | 1,10% | 376.286,00 |
| 18.11.2024 | 13,12 | 13,20 | 12,47 | 12,75 | -0,78% | 634.882,00 |
| 15.11.2024 | 13,50 | 13,50 | 12,52 | 12,85 | -3,96% | 1.074.593,00 |
| 14.11.2024 | 13,25 | 13,56 | 12,68 | 13,38 | 1,83% | 1.362.324,00 |
| 13.11.2024 | 12,68 | 13,18 | 10,92 | 13,14 | 25,74% | 2.715.513,00 |
| 12.11.2024 | 10,95 | 11,01 | 9,89 | 10,45 | -5,26% | 798.891,00 |
| 11.11.2024 | 10,50 | 11,26 | 10,31 | 11,03 | 5,65% | 842.835,00 |
| 08.11.2024 | 10,53 | 10,84 | 10,04 | 10,44 | -1,69% | 618.322,00 |
| 07.11.2024 | 10,35 | 10,86 | 10,01 | 10,62 | 3,31% | 776.226,00 |
| 06.11.2024 | 9,66 | 10,35 | 9,57 | 10,28 | 14,22% | 930.088,00 |
| 05.11.2024 | 8,92 | 9,22 | 8,92 | 9,00 | 1,18% | 480.808,00 |
| 04.11.2024 | 9,23 | 9,45 | 8,13 | 8,90 | -8,30% | 634.414,00 |
| 01.11.2024 | 9,98 | 10,10 | 9,46 | 9,70 | -2,32% | 478.986,00 |
| 31.10.2024 | 10,06 | 10,31 | 9,85 | 9,93 | -2,07% | 585.812,00 |
| 30.10.2024 | 10,46 | 10,69 | 10,11 | 10,14 | -2,78% | 274.247,00 |
| 29.10.2024 | 10,38 | 10,72 | 10,12 | 10,43 | 0,00% | 305.059,00 |
| 28.10.2024 | 10,30 | 10,58 | 10,00 | 10,43 | 1,36% | 416.670,00 |
| 25.10.2024 | 9,72 | 10,45 | 9,72 | 10,29 | 7,41% | 557.499,00 |
| 24.10.2024 | 9,58 | 9,67 | 8,82 | 9,58 | 1,05% | 661.172,00 |
| 23.10.2024 | 9,60 | 9,84 | 9,33 | 9,48 | -2,37% | 308.430,00 |
| 22.10.2024 | 9,96 | 10,18 | 9,68 | 9,71 | -2,22% | 284.586,00 |
| 21.10.2024 | 10,34 | 10,34 | 9,81 | 9,93 | -3,50% | 249.772,00 |
| 18.10.2024 | 10,11 | 10,35 | 9,86 | 10,29 | 2,59% | 392.885,00 |
| 17.10.2024 | 10,43 | 10,44 | 9,81 | 10,03 | -4,29% | 389.543,00 |
| 16.10.2024 | 10,20 | 10,80 | 10,10 | 10,48 | 3,87% | 621.189,00 |
| 15.10.2024 | 9,91 | 10,44 | 9,71 | 10,09 | 0,50% | 538.587,00 |