Echtzeit-Aktienkurs HighPoint Resources Corp.
Bid:
Ask:
Aktienkurse zur HighPoint Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2021 | 5,46 | 5,52 | 4,68 | 4,73 | -13,53% | 4.087.517,00 |
| 31.03.2021 | 5,56 | 6,75 | 5,12 | 5,47 | -10,33% | 2.360.521,00 |
| 30.03.2021 | 4,71 | 8,99 | 4,20 | 6,10 | 24,49% | 12.664.958,00 |
| 29.03.2021 | 5,74 | 5,78 | 4,65 | 4,90 | -20,97% | 633.978,00 |
| 26.03.2021 | 7,03 | 7,43 | 6,02 | 6,20 | -20,00% | 1.064.209,00 |
| 25.03.2021 | 7,02 | 10,50 | 6,15 | 7,75 | -28,44% | 5.416.314,00 |
| 24.03.2021 | 5,00 | 12,25 | 5,00 | 10,83 | 118,79% | 3.318.042,00 |
| 23.03.2021 | 5,11 | 5,22 | 4,80 | 4,95 | -4,44% | 162.387,00 |
| 22.03.2021 | 5,61 | 5,73 | 5,09 | 5,18 | -5,82% | 215.971,00 |
| 19.03.2021 | 4,72 | 5,88 | 4,50 | 5,50 | 16,03% | 467.372,00 |
| 18.03.2021 | 5,40 | 5,40 | 4,67 | 4,74 | -11,40% | 377.431,00 |
| 17.03.2021 | 5,55 | 5,55 | 4,93 | 5,35 | -1,11% | 358.705,00 |
| 16.03.2021 | 7,07 | 7,12 | 5,37 | 5,41 | -26,09% | 653.471,00 |
| 15.03.2021 | 7,58 | 7,72 | 6,74 | 7,32 | -9,41% | 501.926,00 |
| 12.03.2021 | 8,10 | 8,45 | 7,90 | 8,08 | 0,37% | 248.948,00 |
| 11.03.2021 | 7,79 | 8,14 | 7,55 | 8,05 | 2,94% | 259.251,00 |
| 10.03.2021 | 8,36 | 8,48 | 7,68 | 7,82 | -6,35% | 381.227,00 |
| 09.03.2021 | 9,01 | 9,10 | 8,35 | 8,35 | -8,54% | 273.034,00 |
| 08.03.2021 | 9,50 | 9,66 | 8,50 | 9,13 | -0,65% | 227.437,00 |
| 05.03.2021 | 7,80 | 9,26 | 7,63 | 9,19 | 21,40% | 458.196,00 |
| 04.03.2021 | 8,85 | 8,99 | 7,12 | 7,57 | -17,00% | 581.953,00 |
| 03.03.2021 | 9,80 | 9,82 | 8,93 | 9,12 | -7,51% | 437.119,00 |
| 02.03.2021 | 10,48 | 10,48 | 9,80 | 9,86 | -2,28% | 167.256,00 |
| 01.03.2021 | 11,05 | 11,07 | 9,96 | 10,09 | 0,10% | 380.902,00 |
| 26.02.2021 | 9,95 | 10,37 | 9,60 | 10,08 | -0,79% | 174.934,00 |
| 25.02.2021 | 10,71 | 10,71 | 10,02 | 10,16 | -5,49% | 195.210,00 |
| 24.02.2021 | 10,93 | 11,12 | 10,57 | 10,75 | 1,70% | 143.638,00 |
| 23.02.2021 | 11,25 | 11,25 | 9,55 | 10,57 | -6,04% | 180.508,00 |
| 22.02.2021 | 11,16 | 11,75 | 11,11 | 11,25 | 1,90% | 289.250,00 |
| 19.02.2021 | 10,94 | 11,23 | 10,93 | 11,04 | -2,13% | 247.986,00 |
| 18.02.2021 | 11,73 | 11,73 | 10,66 | 11,28 | -2,59% | 250.251,00 |
| 17.02.2021 | 12,05 | 12,22 | 11,30 | 11,58 | -2,11% | 293.931,00 |
| 16.02.2021 | 11,52 | 12,55 | 11,15 | 11,83 | 5,72% | 590.641,00 |
| 12.02.2021 | 11,61 | 11,65 | 11,03 | 11,19 | -4,36% | 212.374,00 |
| 11.02.2021 | 11,80 | 12,21 | 11,05 | 11,70 | -0,17% | 267.978,00 |
| 10.02.2021 | 13,00 | 14,00 | 11,50 | 11,72 | -8,44% | 773.087,00 |
| 09.02.2021 | 11,12 | 13,85 | 10,75 | 12,80 | 15,73% | 1.151.422,00 |
| 08.02.2021 | 11,39 | 11,50 | 10,92 | 11,06 | -0,54% | 290.474,00 |
| 05.02.2021 | 11,22 | 11,34 | 10,67 | 11,12 | 0,91% | 221.202,00 |
| 04.02.2021 | 11,22 | 11,34 | 10,75 | 11,02 | -1,61% | 25.806,00 |
| 03.02.2021 | 10,88 | 11,50 | 10,88 | 11,20 | 3,61% | 40.680,00 |
| 02.02.2021 | 10,96 | 11,00 | 10,72 | 10,81 | 1,31% | 13.388,00 |
| 01.02.2021 | 11,19 | 11,19 | 10,51 | 10,67 | -1,93% | 30.021,00 |
| 29.01.2021 | 10,90 | 11,49 | 10,34 | 10,88 | -2,68% | 46.391,00 |
| 28.01.2021 | 10,64 | 11,70 | 9,83 | 11,18 | 12,25% | 85.263,00 |
| 27.01.2021 | 9,35 | 11,49 | 9,14 | 9,96 | 6,30% | 93.436,00 |
| 26.01.2021 | 9,61 | 9,77 | 9,26 | 9,37 | -3,50% | 21.309,00 |
| 25.01.2021 | 9,89 | 10,02 | 9,58 | 9,71 | -2,51% | 28.415,00 |
| 22.01.2021 | 9,76 | 10,06 | 9,66 | 9,96 | -1,58% | 17.354,00 |
| 21.01.2021 | 10,16 | 10,25 | 9,75 | 10,12 | -2,03% | 24.933,00 |
| 20.01.2021 | 10,54 | 10,56 | 9,77 | 10,33 | -1,71% | 17.355,00 |
| 19.01.2021 | 10,71 | 11,00 | 10,42 | 10,51 | -0,94% | 31.408,00 |
| 15.01.2021 | 10,81 | 10,81 | 10,12 | 10,61 | -0,93% | 24.166,00 |
| 14.01.2021 | 10,53 | 10,86 | 10,50 | 10,71 | 2,00% | 35.107,00 |
| 13.01.2021 | 11,11 | 11,26 | 9,93 | 10,50 | -2,05% | 48.605,00 |
| 12.01.2021 | 9,80 | 10,98 | 9,80 | 10,72 | 10,97% | 57.372,00 |
| 11.01.2021 | 9,57 | 9,82 | 9,48 | 9,66 | 0,73% | 21.336,00 |
| 08.01.2021 | 9,75 | 9,86 | 9,36 | 9,59 | -1,64% | 24.833,00 |
| 07.01.2021 | 9,74 | 10,18 | 9,68 | 9,75 | 1,56% | 26.683,00 |
| 06.01.2021 | 9,90 | 10,09 | 9,37 | 9,60 | -1,84% | 21.231,00 |
| 05.01.2021 | 9,42 | 10,40 | 9,40 | 9,78 | 4,15% | 38.369,00 |
| 04.01.2021 | 9,21 | 9,55 | 9,21 | 9,39 | 2,51% | 18.852,00 |
| 31.12.2020 | 9,86 | 9,97 | 9,06 | 9,16 | -7,10% | 34.158,00 |
| 30.12.2020 | 9,90 | 10,09 | 9,66 | 9,86 | -0,40% | 24.261,00 |
| 29.12.2020 | 10,40 | 10,40 | 9,78 | 9,90 | -4,81% | 25.372,00 |
| 28.12.2020 | 10,85 | 10,85 | 10,13 | 10,40 | -3,79% | 42.927,00 |
| 24.12.2020 | 11,20 | 11,20 | 10,28 | 10,81 | 0,28% | 39.184,00 |
| 23.12.2020 | 10,03 | 11,49 | 10,03 | 10,78 | 8,34% | 29.893,00 |
| 22.12.2020 | 10,55 | 10,60 | 9,94 | 9,95 | -7,96% | 31.991,00 |
| 21.12.2020 | 10,56 | 11,00 | 10,53 | 10,81 | -2,70% | 25.069,00 |
| 18.12.2020 | 11,35 | 11,50 | 10,55 | 11,11 | -4,80% | 30.081,00 |
| 17.12.2020 | 12,17 | 12,21 | 11,13 | 11,67 | -2,59% | 27.431,00 |
| 16.12.2020 | 11,50 | 12,50 | 11,03 | 11,98 | 6,30% | 19.434,00 |
| 15.12.2020 | 11,29 | 11,65 | 10,55 | 11,27 | -1,40% | 31.134,00 |
| 14.12.2020 | 12,54 | 12,55 | 10,90 | 11,43 | -5,54% | 53.187,00 |
| 11.12.2020 | 13,28 | 13,28 | 12,01 | 12,10 | -6,92% | 44.045,00 |
| 10.12.2020 | 12,57 | 13,73 | 12,57 | 13,00 | 5,18% | 49.839,00 |
| 09.12.2020 | 14,69 | 15,50 | 11,39 | 12,36 | -11,52% | 109.129,00 |
| 08.12.2020 | 12,77 | 14,90 | 12,75 | 13,97 | 9,40% | 117.006,00 |
| 07.12.2020 | 11,25 | 13,29 | 11,10 | 12,77 | 16,41% | 135.663,00 |
| 04.12.2020 | 10,72 | 11,65 | 10,71 | 10,97 | 4,58% | 93.487,00 |
| 03.12.2020 | 10,24 | 10,99 | 10,22 | 10,49 | 4,90% | 30.170,00 |
| 02.12.2020 | 10,17 | 11,08 | 9,62 | 10,00 | -0,99% | 64.765,00 |
| 01.12.2020 | 10,57 | 10,57 | 9,69 | 10,10 | -1,75% | 33.044,00 |
| 30.11.2020 | 11,01 | 11,70 | 10,18 | 10,28 | -6,03% | 60.286,00 |
| 27.11.2020 | 10,00 | 11,70 | 10,00 | 10,94 | 10,39% | 98.335,00 |
| 25.11.2020 | 8,40 | 10,73 | 8,28 | 9,91 | 17,28% | 175.578,00 |
| 24.11.2020 | 9,72 | 9,75 | 7,75 | 8,45 | -13,42% | 187.082,00 |
| 23.11.2020 | 12,46 | 12,46 | 9,61 | 9,76 | -16,37% | 170.101,00 |
| 20.11.2020 | 11,32 | 14,50 | 10,76 | 11,67 | 3,00% | 374.909,00 |
| 19.11.2020 | 8,18 | 14,69 | 7,65 | 11,33 | 65,16% | 1.070.239,00 |
| 18.11.2020 | 6,00 | 7,84 | 5,81 | 6,86 | 12,64% | 254.983,00 |
| 17.11.2020 | 6,11 | 6,50 | 5,62 | 6,09 | -12,75% | 135.642,00 |
| 16.11.2020 | 5,31 | 7,48 | 4,91 | 6,98 | 85,64% | 1.731.575,00 |
| 13.11.2020 | 3,21 | 3,97 | 3,10 | 3,76 | 23,28% | 174.509,00 |
| 12.11.2020 | 3,01 | 3,15 | 3,00 | 3,05 | -0,65% | 44.540,00 |
| 11.11.2020 | 3,20 | 3,20 | 2,80 | 3,07 | -3,46% | 467.238,00 |
| 10.11.2020 | 3,41 | 3,59 | 3,15 | 3,18 | -8,62% | 422.414,00 |
| 09.11.2020 | 3,32 | 4,04 | 3,29 | 3,48 | -36,38% | 1.059.452,00 |
| 06.11.2020 | 5,89 | 5,98 | 5,40 | 5,47 | -8,53% | 93.365,00 |