HighPeak Energy Inc HPK
NASDAQ · Vereinigte Staaten · Energierohstoffe
$7,82-0,34 (-4,17 %)
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 | $7,89 | -3,37 % | $8,15 | $8,22 | $7,77 | 105,85K |
| 2026-09-30 | $8,16 | +4,75 % | $7,82 | $8,21 | $7,71 | 625,20K |
| 2026-09-29 | $7,79 | +2,64 % | $7,51 | $7,81 | $7,34 | 599,40K |
| 2026-09-28 | $7,59 | +0,40 % | $7,69 | $7,84 | $7,57 | 415,70K |
| 2026-09-25 | $7,56 | -1,18 % | $7,57 | $7,74 | $7,50 | 386,60K |
| 2026-09-24 | $7,65 | -3,04 % | $8,01 | $8,15 | $7,63 | 1,12M |
| 2026-09-23 | $7,89 | +1,28 % | $7,79 | $7,98 | $7,55 | 358,70K |
| 2026-09-22 | $7,79 | -2,01 % | $7,75 | $8,04 | $7,61 | 288,80K |
| 2026-09-21 | $7,95 | -4,56 % | $8,11 | $8,14 | $7,90 | 340,80K |
| 2026-09-18 | $8,33 | -0,12 % | $8,33 | $8,37 | $8,12 | 826,20K |
| 2026-09-17 | $8,34 | +5,97 % | $7,75 | $8,99 | $7,60 | 2,45M |
| 2026-09-16 | $7,87 | -8,91 % | $8,38 | $8,44 | $7,82 | 318,20K |
| 2026-09-15 | $8,64 | +3,10 % | $8,38 | $8,80 | $8,38 | 400,60K |
| 2026-09-14 | $8,38 | -1,06 % | $8,65 | $8,78 | $8,25 | 349,00K |
| 2026-09-11 | $8,47 | -1,28 % | $8,45 | $8,66 | $8,26 | 322,30K |
| 2026-09-10 | $8,58 | +4,51 % | $8,50 | $8,70 | $8,09 | 866,40K |
| 2026-09-09 | $8,21 | +0,74 % | $8,36 | $8,47 | $8,19 | 290,50K |
| 2026-09-08 | $8,15 | +1,24 % | $8,26 | $8,43 | $8,10 | 230,70K |
| 2026-09-04 | $8,05 | -2,90 % | $8,14 | $8,14 | $7,88 | 173,00K |
| 2026-09-03 | $8,29 | +1,84 % | $8,19 | $8,29 | $8,08 | 376,10K |
| 2026-09-02 | $8,14 | +0,37 % | $7,97 | $8,44 | $7,84 | 361,60K |
| 2026-09-01 | $8,11 | -0,98 % | $8,35 | $8,36 | $8,05 | 388,30K |
| 2026-08-31 | $8,19 | +1,11 % | $8,36 | $8,47 | $7,97 | 266,50K |
| 2026-08-28 | $8,10 | +1,25 % | $7,97 | $8,13 | $7,91 | 227,00K |
| 2026-08-27 | $8,00 | +3,09 % | $7,84 | $8,10 | $7,61 | 247,20K |
| 2026-08-26 | $7,76 | -1,40 % | $7,79 | $8,00 | $7,57 | 293,30K |
| 2026-08-25 | $7,87 | -3,20 % | $7,91 | $8,07 | $7,85 | 255,30K |
| 2026-08-24 | $8,13 | -2,28 % | $8,23 | $8,23 | $7,89 | 320,10K |
| 2026-08-21 | $8,32 | +0,12 % | $8,39 | $8,50 | $8,16 | 346,20K |
| 2026-08-20 | $8,31 | +1,84 % | $8,49 | $8,63 | $8,22 | 383,20K |
| 2026-08-19 | $8,16 | +3,95 % | $7,87 | $8,28 | $7,87 | 466,90K |
| 2026-08-18 | $7,85 | -0,38 % | $8,05 | $8,07 | $7,78 | 405,90K |
| 2026-08-17 | $7,88 | +6,06 % | $7,50 | $7,91 | $7,35 | 385,80K |
| 2026-08-14 | $7,43 | -0,80 % | $7,54 | $7,65 | $7,33 | 385,30K |
| 2026-08-13 | $7,49 | +3,88 % | $7,04 | $7,53 | $6,95 | 429,40K |
| 2026-08-12 | $7,21 | -12,71 % | $8,11 | $8,12 | $7,05 | 729,30K |
| 2026-08-11 | $8,26 | +4,29 % | $8,22 | $9,13 | $8,16 | 1,44M |
| 2026-08-10 | $7,92 | +10,00 % | $7,36 | $8,01 | $7,36 | 777,70K |
| 2026-08-07 | $7,20 | +4,96 % | $6,78 | $7,34 | $6,78 | 361,00K |
| 2026-08-06 | $6,86 | +2,08 % | $6,99 | $7,02 | $6,76 | 510,20K |
| 2026-08-05 | $6,72 | -1,75 % | $6,87 | $6,87 | $6,39 | 504,20K |
| 2026-08-04 | $6,84 | -2,70 % | $6,83 | $7,00 | $6,75 | 360,50K |
| 2026-08-03 | $7,03 | -1,68 % | $6,97 | $7,16 | $6,68 | 373,10K |
| 2026-07-31 | $7,15 | +7,84 % | $6,73 | $7,28 | $6,73 | 663,80K |
| 2026-07-30 | $6,63 | 0,00 % | $6,52 | $6,68 | $6,39 | 420,50K |
| 2026-07-29 | $6,63 | +3,19 % | $6,88 | $6,88 | $6,50 | 398,80K |
| 2026-07-28 | $6,43 | -5,10 % | $6,69 | $6,82 | $6,36 | 394,50K |
| 2026-07-27 | $6,77 | -11,50 % | $7,38 | $7,47 | $6,76 | 449,30K |
| 2026-07-24 | $7,65 | -4,73 % | $7,91 | $8,10 | $7,58 | 351,00K |
| 2026-07-23 | $8,03 | +0,82 % | $8,20 | $8,35 | $7,96 | 560,00K |
| 2026-07-22 | $7,97 | +3,17 % | $7,81 | $8,23 | $7,80 | 468,40K |
| 2026-07-21 | $7,72 | +4,75 % | $7,44 | $7,76 | $7,43 | 406,50K |
| 2026-07-20 | $7,37 | +0,07 % | $7,31 | $7,53 | $7,12 | 319,50K |
| 2026-07-17 | $7,36 | +1,45 % | $7,54 | $7,57 | $7,22 | 302,10K |
| 2026-07-16 | $7,26 | -0,41 % | $7,31 | $7,39 | $7,21 | 373,80K |
| 2026-07-15 | $7,29 | -2,67 % | $7,44 | $7,52 | $7,07 | 373,80K |
| 2026-07-14 | $7,49 | +1,90 % | $7,47 | $7,57 | $7,32 | 424,60K |
| 2026-07-13 | $7,35 | +4,85 % | $7,15 | $7,48 | $7,15 | 628,20K |
| 2026-07-10 | $7,01 | +0,14 % | $7,02 | $7,05 | $6,91 | 287,50K |
| 2026-07-09 | $7,00 | -5,91 % | $7,40 | $7,40 | $6,87 | 467,80K |
| 2026-07-08 | $7,44 | +12,39 % | $6,90 | $7,59 | $6,89 | 1,11M |
| 2026-07-07 | $6,62 | +2,32 % | $6,50 | $6,81 | $6,42 | 423,30K |
| 2026-07-06 | $6,47 | -3,43 % | $6,68 | $6,78 | $6,46 | 277,50K |
| 2026-07-02 | $6,70 | +0,60 % | $6,64 | $6,84 | $6,48 | 453,00K |
| 2026-07-01 | $6,66 | -4,72 % | $6,99 | $7,19 | $6,63 | 531,60K |
| 2026-06-30 | $6,99 | +4,33 % | $6,78 | $7,09 | $6,71 | 635,80K |
| 2026-06-29 | $6,70 | -1,33 % | $6,85 | $6,93 | $6,62 | 440,30K |
| 2026-06-26 | $6,79 | -2,65 % | $6,87 | $7,03 | $6,64 | 1,08M |
| 2026-06-25 | $6,97 | +2,88 % | $6,70 | $7,01 | $6,70 | 595,10K |
| 2026-06-24 | $6,78 | -5,57 % | $7,07 | $7,07 | $6,39 | 1,06M |
| 2026-06-23 | $7,18 | -4,39 % | $7,46 | $7,60 | $6,99 | 436,50K |
| 2026-06-22 | $7,51 | +4,60 % | $7,19 | $7,52 | $7,19 | 534,80K |
| 2026-06-18 | $7,18 | -4,90 % | $7,57 | $7,59 | $6,80 | 1,04M |
| 2026-06-17 | $7,55 | +0,40 % | $7,47 | $7,67 | $7,37 | 556,90K |
| 2026-06-16 | $7,52 | -1,44 % | $7,57 | $7,83 | $7,41 | 972,70K |
| 2026-06-15 | $7,63 | -2,80 % | $7,46 | $7,77 | $7,25 | 1,31M |
| 2026-06-12 | $7,85 | -2,24 % | $7,97 | $8,37 | $7,84 | 722,10K |
| 2026-06-11 | $8,03 | -1,83 % | $8,25 | $8,56 | $7,97 | 688,30K |
| 2026-06-10 | $8,18 | +11,14 % | $7,47 | $8,31 | $7,47 | 658,40K |
| 2026-06-09 | $7,36 | -6,12 % | $7,70 | $7,71 | $7,23 | 742,30K |
| 2026-06-08 | $7,84 | +3,70 % | $7,62 | $7,91 | $7,62 | 459,90K |
| 2026-06-05 | $7,56 | -8,92 % | $8,30 | $8,30 | $7,47 | 586,40K |
| 2026-06-04 | $8,30 | +2,79 % | $7,92 | $8,43 | $7,91 | 854,90K |
| 2026-06-03 | $8,07 | +1,96 % | $7,99 | $8,40 | $7,93 | 846,70K |
| 2026-06-02 | $7,92 | +6,17 % | $7,52 | $7,95 | $7,46 | 741,30K |
| 2026-06-01 | $7,46 | +5,07 % | $7,22 | $7,80 | $7,22 | 814,70K |
| 2026-05-29 | $7,10 | +1,43 % | $6,79 | $7,19 | $6,77 | 728,20K |
| 2026-05-28 | $7,00 | +2,04 % | $6,95 | $7,22 | $6,93 | 1,07M |
| 2026-05-27 | $6,86 | -2,83 % | $6,80 | $6,96 | $6,64 | 1,04M |
| 2026-05-26 | $7,06 | -10,06 % | $7,68 | $7,78 | $6,99 | 736,00K |