Hadron Energy, Inc. HDRN
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$1,23-0,08 (-6,11 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,23 | -6,11 % | $1,31 | $1,37 | $1,21 | 13,93K |
| 2026-09-30 | $1,31 | +3,15 % | $1,29 | $1,35 | $1,27 | 18,90K |
| 2026-09-29 | $1,27 | -2,31 % | $1,30 | $1,34 | $1,26 | 18,90K |
| 2026-09-28 | $1,30 | -5,11 % | $1,38 | $1,45 | $1,25 | 105,70K |
| 2026-09-25 | $1,37 | +1,48 % | $1,34 | $1,40 | $1,31 | 47,50K |
| 2026-09-24 | $1,35 | -3,57 % | $1,38 | $1,51 | $1,31 | 81,00K |
| 2026-09-23 | $1,40 | -5,41 % | $1,47 | $1,51 | $1,38 | 22,60K |
| 2026-09-22 | $1,48 | -0,67 % | $1,49 | $1,52 | $1,41 | 146,90K |
| 2026-09-21 | $1,49 | -13,37 % | $1,73 | $1,73 | $1,42 | 197,10K |
| 2026-09-18 | $1,72 | +3,61 % | $1,70 | $1,99 | $1,65 | 404,00K |
| 2026-09-17 | $1,66 | +3,11 % | $1,63 | $1,72 | $1,60 | 28,00K |
| 2026-09-16 | $1,61 | 0,00 % | $1,61 | $1,75 | $1,59 | 12,20K |
| 2026-09-15 | $1,61 | -1,23 % | $1,64 | $1,75 | $1,61 | 112,70K |
| 2026-09-14 | $1,63 | -6,05 % | $1,76 | $1,86 | $1,63 | 47,30K |
| 2026-09-11 | $1,74 | -7,71 % | $1,85 | $1,89 | $1,73 | 38,30K |
| 2026-09-10 | $1,88 | -0,53 % | $1,81 | $1,95 | $1,81 | 31,80K |
| 2026-09-09 | $1,89 | +1,61 % | $1,81 | $1,91 | $1,74 | 82,70K |
| 2026-09-08 | $1,86 | +3,91 % | $1,83 | $1,97 | $1,79 | 94,80K |
| 2026-09-04 | $1,79 | -2,19 % | $1,88 | $1,93 | $1,70 | 157,90K |
| 2026-09-03 | $1,83 | -2,66 % | $1,88 | $2,05 | $1,81 | 64,30K |
| 2026-09-02 | $1,88 | -5,53 % | $2,13 | $2,14 | $1,84 | 58,10K |
| 2026-09-01 | $1,99 | +0,51 % | $2,00 | $2,08 | $1,95 | 32,50K |
| 2026-08-31 | $1,98 | +0,51 % | $1,95 | $2,06 | $1,91 | 83,70K |
| 2026-08-28 | $1,97 | -11,26 % | $2,19 | $2,23 | $1,93 | 99,20K |
| 2026-08-27 | $2,22 | +4,23 % | $2,28 | $2,67 | $2,17 | 174,50K |
| 2026-08-26 | $2,13 | +2,90 % | $2,08 | $2,24 | $2,07 | 113,00K |
| 2026-08-25 | $2,07 | +10,11 % | $1,89 | $2,10 | $1,88 | 138,10K |
| 2026-08-24 | $1,88 | +0,53 % | $1,88 | $1,93 | $1,84 | 27,10K |
| 2026-08-21 | $1,87 | +1,08 % | $1,81 | $1,89 | $1,81 | 22,60K |
| 2026-08-20 | $1,85 | +0,54 % | $1,85 | $1,87 | $1,84 | 7,00K |
| 2026-08-19 | $1,84 | +1,10 % | $1,86 | $1,86 | $1,80 | 29,60K |
| 2026-08-18 | $1,82 | 0,00 % | $1,83 | $1,89 | $1,81 | 27,60K |
| 2026-08-17 | $1,82 | -3,70 % | $1,91 | $1,91 | $1,80 | 49,80K |
| 2026-08-14 | $1,89 | +1,61 % | $1,88 | $1,90 | $1,83 | 53,80K |
| 2026-08-13 | $1,86 | -1,59 % | $1,91 | $1,97 | $1,81 | 61,40K |
| 2026-08-12 | $1,89 | +2,72 % | $1,92 | $2,04 | $1,86 | 126,00K |
| 2026-08-11 | $1,84 | +0,55 % | $1,81 | $1,99 | $1,81 | 75,80K |
| 2026-08-10 | $1,83 | +6,40 % | $1,80 | $1,99 | $1,73 | 157,50K |
| 2026-08-07 | $1,72 | +2,99 % | $1,67 | $1,80 | $1,66 | 46,70K |
| 2026-08-06 | $1,67 | -0,60 % | $1,71 | $1,71 | $1,65 | 30,50K |
| 2026-08-05 | $1,68 | +2,44 % | $1,68 | $1,82 | $1,60 | 86,60K |
| 2026-08-04 | $1,64 | +11,56 % | $1,47 | $1,64 | $1,47 | 78,40K |
| 2026-08-03 | $1,47 | -3,92 % | $1,59 | $1,59 | $1,45 | 41,90K |
| 2026-07-31 | $1,53 | +1,32 % | $1,50 | $1,54 | $1,48 | 72,50K |
| 2026-07-30 | $1,51 | -6,21 % | $1,64 | $1,76 | $1,19 | 260,10K |
| 2026-07-29 | $1,61 | -0,62 % | $1,65 | $1,66 | $1,59 | 40,20K |
| 2026-07-28 | $1,62 | -1,52 % | $1,66 | $1,67 | $1,54 | 63,20K |
| 2026-07-27 | $1,64 | -3,52 % | $1,75 | $1,80 | $1,61 | 90,50K |
| 2026-07-24 | $1,71 | -14,32 % | $1,98 | $1,98 | $1,65 | 219,40K |
| 2026-07-23 | $1,99 | +2,05 % | $1,96 | $2,04 | $1,94 | 39,40K |
| 2026-07-22 | $1,95 | -1,52 % | $1,92 | $2,04 | $1,92 | 48,90K |
| 2026-07-21 | $1,98 | -1,00 % | $2,02 | $2,04 | $1,97 | 62,50K |
| 2026-07-20 | $2,00 | 0,00 % | $2,02 | $2,08 | $1,95 | 31,70K |
| 2026-07-17 | $2,00 | 0,00 % | $1,99 | $2,02 | $1,91 | 40,40K |
| 2026-07-16 | $2,00 | +2,56 % | $1,98 | $2,02 | $1,92 | 122,90K |
| 2026-07-15 | $1,95 | 0,00 % | $1,94 | $1,97 | $1,75 | 87,00K |
| 2026-07-14 | $1,95 | 0,00 % | $2,03 | $2,06 | $1,90 | 129,50K |
| 2026-07-13 | $1,95 | +0,26 % | $2,01 | $2,02 | $1,88 | 84,90K |
| 2026-07-10 | $1,95 | +3,46 % | $2,03 | $2,04 | $1,88 | 21,80K |
| 2026-07-09 | $1,88 | -2,08 % | $1,91 | $2,09 | $1,85 | 33,70K |
| 2026-07-08 | $1,92 | -4,48 % | $1,99 | $2,00 | $1,90 | 46,10K |
| 2026-07-07 | $2,01 | -2,90 % | $2,03 | $2,09 | $1,96 | 36,40K |
| 2026-07-06 | $2,07 | +3,50 % | $2,00 | $2,19 | $2,00 | 23,70K |
| 2026-07-02 | $2,00 | -5,66 % | $2,16 | $2,29 | $2,00 | 36,90K |
| 2026-07-01 | $2,12 | +4,43 % | $2,16 | $2,34 | $2,05 | 85,30K |
| 2026-06-30 | $2,03 | +6,84 % | $1,95 | $2,10 | $1,91 | 80,70K |
| 2026-06-29 | $1,90 | +4,97 % | $1,81 | $1,98 | $1,80 | 154,10K |
| 2026-06-26 | $1,81 | -5,24 % | $1,86 | $1,89 | $1,71 | 77,90K |
| 2026-06-25 | $1,91 | -6,37 % | $2,12 | $2,24 | $1,81 | 122,70K |
| 2026-06-24 | $2,04 | -3,32 % | $2,15 | $2,34 | $2,01 | 71,60K |
| 2026-06-23 | $2,11 | -9,83 % | $2,34 | $2,34 | $2,01 | 122,40K |
| 2026-06-22 | $2,34 | -9,30 % | $2,56 | $2,63 | $2,25 | 120,00K |
| 2026-06-18 | $2,58 | -1,15 % | $2,62 | $2,69 | $2,54 | 81,80K |
| 2026-06-17 | $2,61 | -0,76 % | $2,68 | $2,75 | $2,57 | 200,90K |
| 2026-06-16 | $2,63 | -2,95 % | $2,70 | $2,94 | $2,52 | 262,80K |
| 2026-06-15 | $2,71 | -0,91 % | $2,97 | $2,97 | $2,70 | 115,80K |
| 2026-06-12 | $2,73 | -6,66 % | $2,90 | $3,14 | $2,73 | 138,00K |
| 2026-06-11 | $2,93 | -0,34 % | $2,91 | $3,21 | $2,90 | 111,00K |
| 2026-06-10 | $2,94 | +1,73 % | $2,80 | $2,98 | $2,79 | 58,10K |
| 2026-06-09 | $2,89 | +0,35 % | $2,90 | $2,99 | $2,71 | 95,10K |
| 2026-06-08 | $2,88 | +8,27 % | $2,81 | $2,96 | $2,60 | 119,50K |
| 2026-06-05 | $2,66 | -8,28 % | $2,92 | $2,92 | $2,58 | 111,40K |
| 2026-06-04 | $2,90 | +6,23 % | $2,75 | $2,96 | $2,51 | 126,90K |
| 2026-06-03 | $2,73 | -6,83 % | $2,94 | $3,02 | $2,63 | 173,00K |
| 2026-06-02 | $2,93 | -2,33 % | $3,02 | $3,10 | $2,87 | 177,30K |
| 2026-06-01 | $3,00 | +0,67 % | $2,98 | $3,24 | $2,62 | 385,60K |
| 2026-05-29 | $2,98 | -1,00 % | $3,10 | $3,19 | $2,82 | 403,60K |
| 2026-05-28 | $3,01 | -24,75 % | $3,88 | $3,89 | $2,96 | 503,90K |
| 2026-05-27 | $4,00 | -0,99 % | $4,12 | $4,30 | $3,89 | 172,90K |
| 2026-05-26 | $4,04 | -21,71 % | $4,85 | $5,40 | $3,45 | 419,50K |