Holen Sie sich die Stockscreener-App
1.32
0.00%
0.00
Handel nachbörslich:
1.30
-0.02
-1.52%
Houston American Energy Corp-Aktien (HUSA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $1.33 | $1.30 | $0.03 | 235,520.0 | +0.00% |
| 2024-11-04 | $1.34 | $1.29 | $0.05 | 523,982.0 | +1.54% |
| 2024-11-01 | $1.37 | $1.28 | $0.085 | 572,648.0 | -5.80% |
| 2024-10-31 | $1.39 | $1.28 | $0.1101 | 1,350,969.0 | +9.52% |
| 2024-10-30 | $1.35 | $1.25 | $0.10 | 558,589.0 | +0.80% |
| 2024-10-29 | $1.35 | $1.25 | $0.10 | 457,430.0 | -6.72% |
| 2024-10-28 | $1.45 | $1.33 | $0.1149 | 1,259,369.0 | -16.25% |
| 2024-10-25 | $1.60 | $1.43 | $0.175 | 621,502.0 | +11.11% |
| 2024-10-24 | $1.44 | $1.34 | $0.10 | 227,137.0 | +4.35% |
| 2024-10-23 | $1.46 | $1.36 | $0.096 | 274,053.0 | -4.83% |
| 2024-10-22 | $1.50 | $1.42 | $0.08 | 317,079.0 | -2.03% |
| 2024-10-21 | $1.48 | $1.37 | $0.11 | 478,299.0 | +10.45% |
| 2024-10-18 | $1.36 | $1.28 | $0.079 | 222,286.0 | +3.88% |
| 2024-10-17 | $1.32 | $1.27 | $0.05 | 286,519.0 | -2.27% |
| 2024-10-16 | $1.36 | $1.30 | $0.055 | 330,445.0 | -0.75% |
| 2024-10-15 | $1.33 | $1.25 | $0.08 | 547,498.0 | -2.21% |
| 2024-10-14 | $1.44 | $1.36 | $0.0789 | 396,388.0 | -5.56% |
| 2024-10-11 | $1.51 | $1.39 | $0.12 | 1,168,188.0 | -4.64% |
| 2024-10-10 | $1.59 | $1.42 | $0.1735 | 1,606,870.0 | +7.09% |
| 2024-10-09 | $1.44 | $1.30 | $0.1357 | 1,287,515.0 | -4.08% |
| 2024-10-08 | $1.60 | $1.44 | $0.16 | 1,848,312.0 | -13.02% |
Houston American Energy Corp-Aktien (HUSA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Houston American Energy Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HUSA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Houston American Energy Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Houston American Energy Corp-Aktien (HUSA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $1.37 | $1.28 | $0.085 | 1,567,670.0 | -4.35% |
| 2024-10 | $1.83 | $1.05 | $0.78 | 45,390,284.0 | +25.45% |
| 2024-09 | $1.12 | $0.9606 | $0.1594 | 2,894,091.0 | -1.79% |
| 2024-08 | $1.64 | $1.04 | $0.60 | 28,530,950.0 | -18.25% |
| 2024-07 | $1.37 | $1.14 | $0.23 | 3,049,017.0 | +6.20% |
| 2024-06 | $1.34 | $1.18 | $0.16 | 3,331,388.0 | -3.01% |
| 2024-05 | $1.63 | $1.30 | $0.33 | 4,787,855.0 | -17.39% |
| 2024-04 | $2.57 | $1.31 | $1.26 | 37,880,980.0 | +21.05% |
| 2024-03 | $1.45 | $1.27 | $0.18 | 1,391,592.0 | +0.76% |
| 2024-02 | $1.58 | $1.27 | $0.3083 | 1,416,836.0 | -14.84% |
| 2024-01 | $1.85 | $1.53 | $0.32 | 2,295,027.0 | -13.41% |
Houston American Energy Corp-Aktien (HUSA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.90 | $1.60 | $0.2999 | 2,888,622.0 | +2.29% |
| 2023-11 | $2.04 | $1.68 | $0.36 | 3,206,792.0 | -8.85% |
| 2023-10 | $2.81 | $1.67 | $1.14 | 13,282,423.0 | -1.54% |
| 2023-09 | $2.50 | $1.90 | $0.60 | 3,000,856.0 | +1.04% |
| 2023-08 | $2.53 | $1.73 | $0.7999 | 2,142,315.0 | -18.22% |
| 2023-07 | $2.52 | $2.01 | $0.51 | 2,593,192.0 | +10.80% |
| 2023-06 | $2.62 | $2.02 | $0.5995 | 1,869,453.0 | -4.91% |
| 2023-05 | $2.49 | $2.07 | $0.42 | 1,877,911.0 | -0.44% |
| 2023-04 | $3.12 | $2.11 | $1.01 | 6,656,432.0 | -13.13% |
| 2023-03 | $3.38 | $2.30 | $1.08 | 3,115,621.0 | -20.80% |
| 2023-02 | $3.85 | $3.23 | $0.62 | 2,276,498.0 | -9.67% |
| 2023-01 | $4.03 | $3.15 | $0.8762 | 2,690,112.0 | +5.23% |
Houston American Energy Corp-Aktien (HUSA) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $4.09 | $3.15 | $0.94 | 4,120,566.0 | -14.00% |
| 2022-11 | $4.68 | $3.55 | $1.13 | 13,450,613.0 | +4.99% |
| 2022-10 | $4.73 | $3.43 | $1.30 | 23,921,171.0 | +10.12% |
| 2022-09 | $4.82 | $3.08 | $1.74 | 18,053,931.0 | -20.46% |
| 2022-08 | $5.50 | $3.50 | $2.00 | 69,080,180.0 | -1.36% |
| 2022-07 | $4.79 | $3.66 | $1.13 | 26,569,830.0 | -3.92% |
| 2022-06 | $8.60 | $3.95 | $4.65 | 302,639,559.0 | -4.18% |
| 2022-05 | $6.15 | $2.72 | $3.43 | 140,763,932.0 | +34.55% |
| 2022-04 | $5.78 | $3.19 | $2.59 | 87,747,192.0 | -19.82% |
| 2022-03 | $16.61 | $1.37 | $15.24 | 469,627,590.0 | +214.89% |
| 2022-02 | $1.71 | $1.07 | $0.64 | 21,472,187.0 | +6.82% |
| 2022-01 | $1.90 | $1.30 | $0.60 | 7,067,788.0 | -7.69% |
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):