Holen Sie sich die Stockscreener-App
0.00
100.00%
-2.16
Houston American Energy Corp-Aktien (HUSA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 1969-12-31 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2025-12-05 | $2.26 | $2.12 | $0.145 | 373,440.0 | +0.93% |
| 2025-12-04 | $2.26 | $2.08 | $0.18 | 508,664.0 | -5.73% |
| 2025-12-03 | $2.34 | $2.05 | $0.29 | 406,673.0 | +7.08% |
| 2025-12-02 | $2.18 | $1.96 | $0.2161 | 617,278.0 | -4.50% |
| 2025-12-01 | $2.29 | $2.05 | $0.245 | 508,208.0 | +0.91% |
| 2025-11-28 | $2.35 | $2.15 | $0.204 | 212,523.0 | -2.22% |
| 2025-11-26 | $2.64 | $2.21 | $0.426 | 548,997.0 | -11.07% |
| 2025-11-25 | $2.83 | $2.52 | $0.31 | 260,845.0 | -11.54% |
| 2025-11-24 | $2.96 | $2.73 | $0.2324 | 208,099.0 | -5.30% |
| 2025-11-21 | $3.60 | $2.74 | $0.855 | 451,009.0 | -14.45% |
| 2025-11-20 | $3.97 | $3.50 | $0.47 | 639,455.0 | -28.69% |
| 2025-11-19 | $5.21 | $4.86 | $0.3499 | 55,647.0 | -5.35% |
| 2025-11-18 | $5.37 | $4.92 | $0.4529 | 92,915.0 | +5.44% |
| 2025-11-17 | $5.44 | $4.91 | $0.5334 | 109,594.0 | -7.46% |
| 2025-11-14 | $5.51 | $5.20 | $0.31 | 198,508.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 1969-12 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2025-12 | $2.34 | $1.96 | $0.38 | 2,414,263.0 | -1.82% |
| 2025-11 | $5.65 | $2.15 | $3.50 | 3,946,708.0 | -62.00% |
| 2025-10 | $6.77 | $4.95 | $1.82 | 4,542,649.0 | -7.06% |
| 2025-09 | $8.56 | $6.15 | $2.41 | 4,571,409.0 | -24.30% |
| 2025-08 | $11.40 | $7.91 | $3.49 | 2,697,244.0 | -13.46% |
| 2025-07 | $12.70 | $8.51 | $4.19 | 5,770,797.0 | -10.20% |
| 2025-06 | $25.56 | $0.3853 | $25.17 | 84,008,430.0 | +2,248% |
| 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% |
0.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):