Holen Sie sich die Stockscreener-App
15.65
119.19%
8.51
Handel nachbörslich:
15.75
0.10
+0.64%
Houston American Energy Corp-Aktien (HUSA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-13 | $19.74 | $12.74 | $7.00 | 28,444,118.0 | +119.19% |
| 2025-06-12 | $9.20 | $5.89 | $3.31 | 6,355,779.0 | +30.77% |
| 2025-06-11 | $5.74 | $4.40 | $1.34 | 516,229.0 | +24.37% |
| 2025-06-10 | $4.82 | $3.96 | $0.86 | 135,761.0 | +1.39% |
| 2025-06-09 | $5.25 | $4.32 | $0.93 | 93,911.0 | +787.66% |
| 2025-06-06 | $0.5086 | $0.4713 | $0.0373 | 340,337.0 | +1.63% |
| 2025-06-05 | $0.51 | $0.4679 | $0.0421 | 359,766.0 | -0.62% |
| 2025-06-04 | $0.51 | $0.4591 | $0.0509 | 452,545.0 | +0.63% |
| 2025-06-03 | $0.4877 | $0.43 | $0.0577 | 256,678.0 | +8.67% |
| 2025-06-02 | $0.46 | $0.3853 | $0.0747 | 1,043,203.0 | -2.06% |
| 2025-05-30 | $0.49 | $0.45 | $0.04 | 417,573.0 | -6.04% |
| 2025-05-29 | $0.6485 | $0.4618 | $0.1867 | 1,053,928.0 | -32.20% |
| 2025-05-28 | $0.715 | $0.673 | $0.042 | 174,393.0 | +2.61% |
| 2025-05-27 | $0.69 | $0.652 | $0.038 | 113,701.0 | +3.45% |
| 2025-05-23 | $0.6816 | $0.6617 | $0.0199 | 118,804.0 | +2.62% |
| 2025-05-22 | $0.6766 | $0.6238 | $0.0528 | 214,494.0 | -3.29% |
| 2025-05-21 | $0.6968 | $0.64 | $0.0568 | 340,200.0 | +5.61% |
| 2025-05-20 | $0.6652 | $0.6301 | $0.0351 | 107,255.0 | +0.89% |
| 2025-05-19 | $0.6599 | $0.61 | $0.0499 | 109,626.0 | +0.13% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $19.74 | $0.3853 | $19.35 | 66,442,445.0 | +3,370% |
| 2025-05 | $0.7319 | $0.45 | $0.2819 | 6,047,073.0 | -20.88% |
| 2025-04 | $0.7769 | $0.5028 | $0.2741 | 4,812,935.0 | -25.97% |
| 2025-03 | $1.17 | $0.72 | $0.45 | 8,093,123.0 | -32.46% |
| 2025-02 | $1.75 | $1.08 | $0.67 | 10,307,009.0 | -23.49% |
| 2025-01 | $3.20 | $1.30 | $1.90 | 55,776,697.0 | +15.50% |
Houston American Energy Corp-Aktien (HUSA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.49 | $1.18 | $0.31 | 4,073,735.0 | -2.88% |
| 2024-11 | $1.60 | $1.26 | $0.34 | 7,485,892.0 | +0.72% |
| 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% |
2.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):