10.30
price down icon7.54%   -0.84
after-market Handel nachbörslich: 10.15 -0.15 -1.46%
loading

Houston American Energy Corp-Aktien (HUSA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $11.09 $9.69 $1.40 378,920.0 -7.54%
2025-07-01 $12.18 $10.01 $2.17 482,404.0 +5.19%
2025-06-30 $11.90 $10.33 $1.57 438,931.0 -11.90%
2025-06-27 $12.93 $11.85 $1.08 451,854.0 -7.89%
2025-06-26 $14.25 $12.55 $1.70 564,884.0 +5.50%
2025-06-25 $13.98 $10.71 $3.27 1,335,623.0 -3.59%
2025-06-24 $13.49 $11.55 $1.94 2,190,378.0 -30.80%
2025-06-23 $25.56 $17.29 $8.27 12,341,734.0 +25.27%
2025-06-20 $16.00 $13.40 $2.60 2,126,003.0 -15.43%
2025-06-18 $18.88 $15.61 $3.27 5,486,219.0 -12.50%
2025-06-17 $24.47 $11.00 $13.47 18,041,929.0 +88.68%
2025-06-16 $13.88 $9.56 $4.32 3,032,548.0 -32.27%
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%

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
2025-07 $12.18 $9.69 $2.49 1,240,244.0 -2.74%
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%
oil_gas_ep TPL
$1,071.95
price up icon 0.31%
oil_gas_ep EXE
$110.34
price down icon 0.76%
oil_gas_ep WDS
$15.83
price up icon 1.67%
oil_gas_ep EQT
$56.14
price up icon 0.75%
$141.97
price up icon 1.26%
oil_gas_ep OXY
$43.93
price up icon 2.50%
Kapitalisierung:     |  Volumen (24h):