Comparing Back to the side-by-side chart ↗
HighPeak Energy, Inc (HPK) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.14 | 10.83 | 10.04 | 10.55 | +6.03% | 1,010,600 |
| 2026-10-15 | 9.96 | 10.15 | 9.58 | 9.95 | +0.40% | 545,100 |
| 2026-10-14 | 10.20 | 10.41 | 9.86 | 9.91 | -1.98% | 713,900 |
| 2026-10-13 | 9.86 | 10.56 | 9.72 | 10.11 | +4.12% | 1,274,100 |
| 2026-10-12 | 9.66 | 9.81 | 9.47 | 9.71 | +1.68% | 511,900 |
| 2026-10-09 | 8.70 | 9.68 | 8.70 | 9.55 | +9.39% | 739,600 |
| 2026-10-08 | 8.69 | 8.86 | 8.59 | 8.73 | +2.46% | 919,600 |
| 2026-10-07 | 8.37 | 8.57 | 8.14 | 8.52 | +3.65% | 634,400 |
| 2026-10-06 | 8.15 | 8.42 | 7.83 | 8.22 | +1.61% | 641,700 |
| 2026-10-05 | 7.96 | 8.28 | 7.78 | 8.09 | +3.06% | 333,600 |
| 2026-10-02 | 7.79 | 8.01 | 7.71 | 7.85 | -1.13% | 286,500 |
| 2026-10-01 | 8.15 | 8.22 | 7.77 | 7.94 | -2.70% | 387,700 |
| 2026-09-30 | 7.82 | 8.21 | 7.71 | 8.16 | +4.75% | 625,200 |
| 2026-09-29 | 7.50 | 7.81 | 7.34 | 7.79 | +2.64% | 599,400 |
| 2026-09-28 | 7.69 | 7.84 | 7.57 | 7.59 | +0.40% | 415,700 |
| 2026-09-25 | 7.57 | 7.74 | 7.50 | 7.56 | -1.18% | 386,600 |
| 2026-09-24 | 8.01 | 8.15 | 7.63 | 7.65 | -3.04% | 1,123,600 |
| 2026-09-23 | 7.79 | 7.98 | 7.55 | 7.89 | +1.28% | 358,700 |
| 2026-09-22 | 7.75 | 8.04 | 7.61 | 7.79 | -2.01% | 288,800 |
| 2026-09-21 | 8.11 | 8.14 | 7.90 | 7.95 | -4.56% | 340,800 |
| 2026-09-18 | 8.33 | 8.37 | 8.12 | 8.33 | -0.12% | 826,200 |
| 2026-09-17 | 7.75 | 8.99 | 7.60 | 8.34 | +5.97% | 2,451,300 |
| 2026-09-16 | 8.38 | 8.44 | 7.82 | 7.87 | -8.91% | 318,200 |
| 2026-09-15 | 8.38 | 8.80 | 8.38 | 8.64 | +3.10% | 400,600 |
| 2026-09-14 | 8.65 | 8.78 | 8.25 | 8.38 | -1.06% | 349,000 |
| 2026-09-11 | 8.45 | 8.66 | 8.26 | 8.47 | -1.28% | 322,300 |
| 2026-09-10 | 8.50 | 8.70 | 8.09 | 8.58 | +4.51% | 866,400 |
| 2026-09-09 | 8.36 | 8.47 | 8.19 | 8.21 | +0.74% | 290,500 |
| 2026-09-08 | 8.26 | 8.43 | 8.10 | 8.15 | +1.24% | 230,700 |
| 2026-09-04 | 8.14 | 8.14 | 7.88 | 8.05 | -2.90% | 173,000 |
| 2026-09-03 | 8.19 | 8.29 | 8.08 | 8.29 | +1.84% | 376,100 |
| 2026-09-02 | 7.97 | 8.44 | 7.84 | 8.14 | +0.37% | 361,600 |
| 2026-09-01 | 8.35 | 8.37 | 8.05 | 8.11 | -0.98% | 388,300 |
| 2026-08-31 | 8.36 | 8.47 | 7.97 | 8.19 | +1.11% | 266,500 |
| 2026-08-28 | 7.97 | 8.13 | 7.91 | 8.10 | +1.25% | 227,000 |
| 2026-08-27 | 7.83 | 8.11 | 7.62 | 8.00 | +3.09% | 247,200 |
| 2026-08-26 | 7.79 | 8.00 | 7.57 | 7.76 | -1.40% | 293,300 |
| 2026-08-25 | 7.91 | 8.07 | 7.85 | 7.87 | -3.20% | 255,300 |
| 2026-08-24 | 8.23 | 8.23 | 7.89 | 8.13 | -2.28% | 320,100 |
| 2026-08-21 | 8.39 | 8.50 | 8.16 | 8.32 | +0.12% | 346,200 |
| 2026-08-20 | 8.49 | 8.63 | 8.22 | 8.31 | +1.84% | 383,200 |
| 2026-08-19 | 7.87 | 8.28 | 7.87 | 8.16 | +3.95% | 466,900 |
| 2026-08-18 | 8.05 | 8.07 | 7.78 | 7.85 | -0.38% | 405,900 |
| 2026-08-17 | 7.50 | 7.92 | 7.35 | 7.88 | +6.06% | 385,800 |
| 2026-08-14 | 7.54 | 7.65 | 7.33 | 7.43 | -0.80% | 385,300 |
| 2026-08-13 | 7.04 | 7.53 | 6.95 | 7.49 | +3.88% | 429,400 |
| 2026-08-12 | 8.11 | 8.12 | 7.05 | 7.21 | -12.71% | 729,300 |
| 2026-08-11 | 8.22 | 9.13 | 8.16 | 8.26 | +4.29% | 1,444,600 |
| 2026-08-10 | 7.36 | 8.01 | 7.36 | 7.92 | +10.00% | 777,700 |
| 2026-08-07 | 6.78 | 7.34 | 6.78 | 7.20 | +4.96% | 361,000 |
| 2026-08-06 | 6.99 | 7.02 | 6.75 | 6.86 | +2.08% | 510,200 |
| 2026-08-05 | 6.87 | 6.87 | 6.39 | 6.72 | -1.75% | 504,200 |
| 2026-08-04 | 6.83 | 7.00 | 6.75 | 6.84 | -2.70% | 360,500 |
| 2026-08-03 | 6.97 | 7.17 | 6.67 | 7.03 | -1.68% | 373,100 |
| 2026-07-31 | 6.73 | 7.28 | 6.73 | 7.15 | +7.84% | 663,800 |
| 2026-07-30 | 6.52 | 6.68 | 6.38 | 6.63 | +0.00% | 420,500 |
| 2026-07-29 | 6.88 | 6.88 | 6.50 | 6.63 | +3.19% | 398,800 |
| 2026-07-28 | 6.69 | 6.83 | 6.36 | 6.42 | -5.10% | 394,500 |
| 2026-07-27 | 7.38 | 7.47 | 6.76 | 6.77 | -11.50% | 449,300 |
| 2026-07-24 | 7.91 | 8.10 | 7.58 | 7.65 | -4.73% | 351,000 |
| 2026-07-23 | 8.20 | 8.35 | 7.96 | 8.03 | +0.82% | 560,000 |
| 2026-07-22 | 7.81 | 8.23 | 7.80 | 7.96 | +3.17% | 468,400 |
| 2026-07-21 | 7.44 | 7.75 | 7.43 | 7.72 | +4.75% | 406,500 |
| 2026-07-20 | 7.31 | 7.53 | 7.12 | 7.37 | +0.07% | 319,500 |
| 2026-07-17 | 7.54 | 7.57 | 7.22 | 7.37 | +1.45% | 302,100 |
| 2026-07-16 | 7.31 | 7.39 | 7.21 | 7.26 | -0.41% | 373,800 |
| 2026-07-15 | 7.44 | 7.52 | 7.07 | 7.29 | -2.67% | 373,800 |
| 2026-07-14 | 7.47 | 7.57 | 7.32 | 7.49 | +1.90% | 424,600 |
| 2026-07-13 | 7.15 | 7.48 | 7.15 | 7.35 | +4.85% | 628,200 |
| 2026-07-10 | 7.02 | 7.05 | 6.91 | 7.01 | +0.14% | 287,500 |
| 2026-07-09 | 7.40 | 7.40 | 6.87 | 7.00 | -5.91% | 467,800 |
| 2026-07-08 | 6.90 | 7.59 | 6.89 | 7.44 | +12.39% | 1,105,100 |
| 2026-07-07 | 6.50 | 6.81 | 6.42 | 6.62 | +2.32% | 423,300 |
| 2026-07-06 | 6.68 | 6.78 | 6.46 | 6.47 | -3.43% | 277,500 |
| 2026-07-02 | 6.64 | 6.84 | 6.48 | 6.70 | +0.60% | 453,000 |
| 2026-07-01 | 6.99 | 7.19 | 6.63 | 6.66 | -4.72% | 531,600 |
| 2026-06-30 | 6.78 | 7.08 | 6.71 | 6.99 | +4.33% | 635,800 |
| 2026-06-29 | 6.85 | 6.93 | 6.62 | 6.70 | -1.33% | 440,300 |
| 2026-06-26 | 6.87 | 7.03 | 6.63 | 6.79 | -2.65% | 1,076,700 |
| 2026-06-25 | 6.70 | 7.01 | 6.70 | 6.97 | +2.88% | 595,100 |
| 2026-06-24 | 7.07 | 7.07 | 6.39 | 6.78 | -5.57% | 1,064,500 |
| 2026-06-23 | 7.46 | 7.60 | 6.99 | 7.18 | -4.39% | 436,500 |
| 2026-06-22 | 7.19 | 7.52 | 7.19 | 7.51 | +4.60% | 534,800 |
| 2026-06-18 | 7.57 | 7.59 | 6.80 | 7.18 | -4.90% | 1,037,200 |
| 2026-06-17 | 7.47 | 7.67 | 7.37 | 7.55 | +0.40% | 556,900 |
| 2026-06-16 | 7.57 | 7.83 | 7.42 | 7.52 | -1.44% | 972,700 |
| 2026-06-15 | 7.46 | 7.77 | 7.25 | 7.63 | -2.80% | 1,313,700 |
| 2026-06-12 | 7.97 | 8.37 | 7.84 | 7.85 | -2.24% | 722,100 |
| 2026-06-11 | 8.25 | 8.56 | 7.97 | 8.03 | -1.83% | 688,300 |
| 2026-06-10 | 7.47 | 8.31 | 7.47 | 8.18 | +11.14% | 658,400 |
| 2026-06-09 | 7.70 | 7.71 | 7.23 | 7.36 | -6.12% | 742,300 |
| 2026-06-08 | 7.62 | 7.91 | 7.62 | 7.84 | +3.70% | 459,900 |
| 2026-06-05 | 8.30 | 8.30 | 7.46 | 7.56 | -8.92% | 586,400 |
| 2026-06-04 | 7.92 | 8.43 | 7.91 | 8.30 | +2.79% | 854,900 |
| 2026-06-03 | 7.99 | 8.40 | 7.93 | 8.07 | +1.96% | 846,700 |
| 2026-06-02 | 7.52 | 7.95 | 7.46 | 7.92 | +6.17% | 741,300 |
| 2026-06-01 | 7.22 | 7.80 | 7.22 | 7.46 | +5.07% | 814,700 |
| 2026-05-29 | 6.79 | 7.19 | 6.77 | 7.10 | +1.43% | 728,200 |
| 2026-05-28 | 6.95 | 7.22 | 6.93 | 7.00 | +2.04% | 1,074,100 |
| 2026-05-27 | 6.80 | 6.96 | 6.64 | 6.86 | -2.83% | 1,038,000 |
| 2026-05-26 | 7.68 | 7.78 | 6.99 | 7.06 | -10.06% | 736,000 |
| 2026-05-22 | 7.30 | 7.87 | 7.30 | 7.85 | +7.53% | 763,700 |
| 2026-05-21 | 7.69 | 7.78 | 7.08 | 7.30 | -4.20% | 701,500 |
| 2026-05-20 | 8.00 | 8.44 | 7.56 | 7.62 | -6.16% | 1,125,100 |
| 2026-05-19 | 7.61 | 8.19 | 7.50 | 8.12 | +7.69% | 1,263,000 |
| 2026-05-18 | 7.04 | 7.55 | 6.89 | 7.54 | +6.20% | 1,045,800 |
| 2026-05-15 | 6.84 | 7.11 | 6.84 | 7.10 | +4.57% | 910,500 |
| 2026-05-14 | 6.66 | 6.88 | 6.63 | 6.79 | +1.49% | 704,800 |
| 2026-05-13 | 6.90 | 7.30 | 6.67 | 6.69 | -2.90% | 971,000 |
| 2026-05-12 | 6.10 | 6.89 | 5.99 | 6.89 | +15.41% | 1,035,600 |
| 2026-05-11 | 5.91 | 6.08 | 5.84 | 5.97 | +2.58% | 548,900 |
| 2026-05-08 | 5.58 | 5.98 | 5.48 | 5.82 | +4.11% | 880,000 |
| 2026-05-07 | 5.87 | 6.01 | 4.92 | 5.59 | -9.55% | 1,893,000 |
| 2026-05-06 | 6.37 | 6.41 | 6.13 | 6.18 | -8.98% | 858,500 |
| 2026-05-05 | 6.79 | 6.87 | 6.64 | 6.79 | -1.88% | 515,300 |
| 2026-05-04 | 6.70 | 6.98 | 6.70 | 6.92 | +3.28% | 561,700 |
| 2026-05-01 | 6.81 | 6.81 | 6.35 | 6.70 | -1.18% | 433,600 |
| 2026-04-30 | 6.76 | 6.93 | 6.65 | 6.78 | -2.59% | 605,700 |
| 2026-04-29 | 6.88 | 6.97 | 6.73 | 6.96 | +4.04% | 759,800 |
| 2026-04-28 | 6.44 | 6.78 | 6.44 | 6.69 | +5.69% | 828,800 |
| 2026-04-27 | 6.25 | 6.52 | 6.25 | 6.33 | +1.61% | 638,800 |
| 2026-04-24 | 6.17 | 6.31 | 6.05 | 6.23 | -0.16% | 514,700 |
| 2026-04-23 | 6.28 | 6.45 | 6.17 | 6.24 | +0.81% | 1,008,400 |
| 2026-04-22 | 6.12 | 6.26 | 6.01 | 6.19 | +2.15% | 854,000 |
| 2026-04-21 | 5.72 | 6.09 | 5.65 | 6.06 | +6.69% | 1,150,100 |
| 2026-04-20 | 5.43 | 5.75 | 5.32 | 5.68 | +6.27% | 807,900 |
| 2026-04-17 | 5.35 | 5.39 | 5.08 | 5.34 | -5.40% | 1,356,600 |
| 2026-04-16 | 5.73 | 5.95 | 5.57 | 5.65 | -2.08% | 1,178,400 |
| 2026-04-15 | 5.83 | 6.13 | 5.69 | 5.77 | -2.04% | 1,309,000 |
| 2026-04-14 | 6.29 | 6.29 | 5.88 | 5.89 | -7.54% | 565,600 |
| 2026-04-13 | 6.67 | 6.71 | 6.33 | 6.37 | +0.47% | 513,600 |
| 2026-04-10 | 6.16 | 6.37 | 6.10 | 6.34 | +0.63% | 619,800 |
| 2026-04-09 | 6.41 | 6.60 | 6.14 | 6.30 | -0.63% | 1,324,700 |
| 2026-04-08 | 6.37 | 6.60 | 6.11 | 6.34 | -10.58% | 1,558,700 |
| 2026-04-07 | 7.12 | 7.33 | 6.88 | 7.09 | +0.57% | 595,300 |
| 2026-04-06 | 6.80 | 7.10 | 6.79 | 7.05 | +2.17% | 604,800 |
| 2026-04-02 | 7.00 | 7.34 | 6.73 | 6.90 | +9.52% | 1,206,300 |
| 2026-04-01 | 6.62 | 6.73 | 6.18 | 6.30 | -8.70% | 804,800 |
| 2026-03-31 | 7.52 | 7.67 | 6.70 | 6.90 | -9.33% | 1,260,000 |
| 2026-03-30 | 7.13 | 7.94 | 7.11 | 7.61 | +7.18% | 1,577,400 |
| 2026-03-27 | 7.03 | 7.12 | 6.85 | 7.10 | +2.60% | 700,820 |
| 2026-03-26 | 6.68 | 7.12 | 6.62 | 6.92 | +5.65% | 664,392 |
| 2026-03-25 | 6.75 | 6.75 | 6.34 | 6.55 | -5.07% | 761,818 |
| 2026-03-24 | 6.50 | 7.15 | 6.50 | 6.90 | +6.98% | 986,953 |
| 2026-03-23 | 6.55 | 6.77 | 6.29 | 6.45 | -5.56% | 1,158,608 |
| 2026-03-20 | 6.82 | 6.93 | 6.60 | 6.83 | +0.15% | 1,230,690 |
| 2026-03-19 | 6.87 | 6.99 | 6.61 | 6.82 | -0.73% | 1,025,230 |
| 2026-03-18 | 6.63 | 6.96 | 6.63 | 6.87 | +2.54% | 1,121,209 |
| 2026-03-17 | 6.55 | 6.89 | 6.40 | 6.70 | +3.08% | 1,147,827 |
| 2026-03-16 | 6.02 | 6.79 | 5.82 | 6.50 | +8.15% | 1,456,397 |
| 2026-03-13 | 5.62 | 6.01 | 5.34 | 6.01 | +5.62% | 1,919,523 |
| 2026-03-12 | 5.33 | 6.02 | 5.26 | 5.69 | -2.74% | 2,815,978 |
| 2026-03-11 | 5.44 | 5.88 | 5.44 | 5.85 | +6.36% | 1,138,311 |
| 2026-03-10 | 5.60 | 5.60 | 5.29 | 5.50 | -2.48% | 1,276,557 |
| 2026-03-09 | 5.70 | 6.10 | 5.49 | 5.64 | +1.08% | 1,667,694 |
| 2026-03-06 | 5.50 | 5.63 | 5.34 | 5.58 | +4.49% | 1,482,783 |
| 2026-03-05 | 5.30 | 5.53 | 5.26 | 5.34 | +0.19% | 1,785,346 |
| 2026-03-04 | 5.29 | 5.51 | 5.08 | 5.33 | -3.79% | 1,128,182 |
| 2026-03-03 | 5.85 | 6.04 | 5.41 | 5.54 | -3.65% | 1,934,674 |
| 2026-03-02 | 5.70 | 5.98 | 5.47 | 5.75 | +10.36% | 1,695,923 |
| 2026-02-27 | 5.18 | 5.35 | 5.10 | 5.21 | +2.36% | 658,839 |
| 2026-02-26 | 4.90 | 5.16 | 4.76 | 5.09 | +2.21% | 607,202 |
| 2026-02-25 | 5.05 | 5.09 | 4.81 | 4.98 | -1.97% | 444,357 |
| 2026-02-24 | 5.17 | 5.19 | 4.93 | 5.08 | -1.74% | 323,081 |
| 2026-02-23 | 5.32 | 5.41 | 5.15 | 5.17 | -2.45% | 467,271 |
| 2026-02-20 | 5.50 | 5.59 | 5.18 | 5.30 | -4.85% | 1,113,149 |
| 2026-02-19 | 5.20 | 5.60 | 5.18 | 5.57 | +6.30% | 1,450,033 |
| 2026-02-18 | 4.88 | 5.33 | 4.88 | 5.24 | +9.62% | 1,265,522 |
| 2026-02-17 | 5.10 | 5.10 | 4.57 | 4.78 | -6.09% | 806,243 |
| 2026-02-13 | 4.64 | 5.17 | 4.60 | 5.09 | +10.17% | 894,168 |
| 2026-02-12 | 5.20 | 5.23 | 4.37 | 4.62 | -12.17% | 791,081 |
| 2026-02-11 | 4.72 | 5.27 | 4.71 | 5.26 | +13.12% | 1,143,854 |
| 2026-02-10 | 4.65 | 4.75 | 4.53 | 4.65 | +0.00% | 377,595 |
| 2026-02-09 | 4.85 | 4.85 | 4.62 | 4.65 | -2.92% | 242,264 |
| 2026-02-06 | 4.51 | 4.86 | 4.49 | 4.79 | +6.21% | 741,133 |
| 2026-02-05 | 4.80 | 4.85 | 4.46 | 4.51 | -8.52% | 897,659 |
| 2026-02-04 | 4.80 | 5.03 | 4.60 | 4.93 | +2.28% | 694,541 |
| 2026-02-03 | 4.64 | 4.82 | 4.55 | 4.82 | +3.43% | 931,587 |
| 2026-02-02 | 4.41 | 4.82 | 4.25 | 4.66 | +2.42% | 1,094,238 |
| 2026-01-30 | 4.52 | 4.63 | 4.34 | 4.55 | -0.44% | 625,528 |
| 2026-01-29 | 4.59 | 4.84 | 4.52 | 4.57 | +3.16% | 957,224 |
| 2026-01-28 | 4.39 | 4.52 | 4.32 | 4.43 | +2.31% | 588,632 |
| 2026-01-27 | 3.96 | 4.43 | 3.93 | 4.33 | +9.62% | 1,276,348 |
| 2026-01-26 | 4.05 | 4.07 | 3.85 | 3.95 | +0.25% | 1,266,805 |
| 2026-01-23 | 3.93 | 4.03 | 3.90 | 3.94 | +1.29% | 1,170,620 |
| 2026-01-22 | 4.25 | 4.35 | 3.86 | 3.89 | -8.90% | 2,286,561 |
| 2026-01-21 | 4.31 | 4.50 | 4.17 | 4.27 | +2.15% | 1,263,559 |
| 2026-01-20 | 4.59 | 4.65 | 4.14 | 4.18 | -9.33% | 1,163,624 |
| 2026-01-16 | 4.67 | 4.72 | 4.49 | 4.61 | -2.33% | 482,700 |
| 2026-01-15 | 4.84 | 4.84 | 4.58 | 4.72 | -4.45% | 543,303 |
| 2026-01-14 | 4.73 | 5.09 | 4.73 | 4.94 | +5.56% | 722,267 |
| 2026-01-13 | 4.42 | 4.75 | 4.41 | 4.68 | +7.59% | 757,943 |
| 2026-01-12 | 4.37 | 4.40 | 4.27 | 4.35 | -0.68% | 605,972 |
| 2026-01-09 | 4.30 | 4.42 | 4.28 | 4.38 | +2.82% | 717,596 |
| 2026-01-08 | 4.10 | 4.34 | 4.06 | 4.26 | +3.90% | 910,716 |
| 2026-01-07 | 4.43 | 4.50 | 4.00 | 4.10 | -7.66% | 1,044,853 |
| 2026-01-06 | 4.35 | 4.54 | 4.24 | 4.44 | +1.60% | 795,613 |
| 2026-01-05 | 4.60 | 4.70 | 4.26 | 4.37 | -2.24% | 970,178 |
| 2026-01-02 | 4.77 | 4.77 | 4.42 | 4.47 | -5.70% | 752,056 |
| 2025-12-31 | 4.77 | 4.87 | 4.65 | 4.74 | -0.21% | 793,891 |
| 2025-12-30 | 4.72 | 4.87 | 4.68 | 4.75 | +1.28% | 817,216 |
| 2025-12-29 | 4.32 | 4.78 | 4.29 | 4.69 | +9.84% | 1,091,239 |
| 2025-12-26 | 4.43 | 4.45 | 4.26 | 4.27 | -4.04% | 653,244 |
| 2025-12-24 | 4.29 | 4.52 | 4.25 | 4.45 | +3.25% | 461,121 |
| 2025-12-23 | 4.44 | 4.53 | 4.27 | 4.31 | -2.93% | 682,009 |
| 2025-12-22 | 4.33 | 4.55 | 4.33 | 4.44 | +4.47% | 706,155 |
| 2025-12-19 | 4.39 | 4.42 | 4.18 | 4.25 | -3.19% | 1,500,326 |
| 2025-12-18 | 4.45 | 4.61 | 4.38 | 4.39 | -0.90% | 837,239 |
| 2025-12-17 | 4.57 | 4.82 | 4.40 | 4.43 | -1.99% | 1,019,839 |
| 2025-12-16 | 4.68 | 4.77 | 4.52 | 4.52 | -6.22% | 738,610 |
| 2025-12-15 | 4.95 | 5.01 | 4.71 | 4.82 | -1.93% | 695,426 |
| 2025-12-12 | 5.29 | 5.34 | 4.87 | 4.92 | -6.91% | 745,082 |
| 2025-12-11 | 5.51 | 5.61 | 5.24 | 5.28 | -5.55% | 527,085 |
| 2025-12-10 | 5.61 | 5.66 | 5.33 | 5.59 | -1.06% | 1,300,829 |
| 2025-12-09 | 5.39 | 5.71 | 5.36 | 5.65 | +4.82% | 586,847 |
| 2025-12-08 | 5.77 | 5.79 | 5.28 | 5.39 | -6.59% | 685,285 |
| 2025-12-05 | 6.27 | 6.29 | 5.72 | 5.77 | -8.05% | 662,065 |
| 2025-12-04 | 5.86 | 6.34 | 5.86 | 6.28 | +8.19% | 722,678 |
| 2025-12-03 | 6.52 | 6.58 | 5.72 | 5.80 | -10.63% | 1,050,983 |
| 2025-12-02 | 6.89 | 7.00 | 6.43 | 6.49 | -5.67% | 1,106,851 |
| 2025-12-01 | 6.69 | 6.92 | 6.54 | 6.88 | +2.53% | 445,263 |
| 2025-11-28 | 6.52 | 6.75 | 6.46 | 6.71 | +3.07% | 464,000 |
| 2025-11-26 | 6.46 | 6.61 | 6.43 | 6.51 | +0.77% | 324,200 |
| 2025-11-25 | 6.22 | 6.48 | 6.21 | 6.46 | +0.47% | 397,000 |
| 2025-11-24 | 6.24 | 6.45 | 6.08 | 6.43 | +4.21% | 971,300 |
| 2025-11-21 | 5.90 | 6.18 | 5.74 | 6.17 | +3.87% | 570,800 |
| 2025-11-20 | 5.73 | 6.07 | 5.73 | 5.94 | +4.21% | 653,600 |
| 2025-11-19 | 5.51 | 5.78 | 5.48 | 5.70 | +0.18% | 404,800 |
| 2025-11-18 | 5.51 | 5.79 | 5.51 | 5.69 | +2.34% | 338,300 |
| 2025-11-17 | 6.02 | 6.02 | 5.47 | 5.56 | -7.18% | 407,800 |
| 2025-11-14 | 5.92 | 6.00 | 5.63 | 5.99 | +1.70% | 356,900 |
| 2025-11-13 | 5.96 | 6.18 | 5.84 | 5.89 | -1.67% | 445,400 |
| 2025-11-12 | 5.95 | 6.04 | 5.87 | 5.99 | -0.33% | 374,100 |
| 2025-11-11 | 5.84 | 6.20 | 5.84 | 6.01 | +4.16% | 461,800 |
| 2025-11-10 | 5.85 | 5.88 | 5.66 | 5.77 | -1.03% | 304,300 |
| 2025-11-07 | 5.36 | 5.90 | 5.32 | 5.83 | +11.15% | 680,300 |
| 2025-11-06 | 5.66 | 6.07 | 5.17 | 5.25 | -14.30% | 952,500 |
| 2025-11-05 | 6.16 | 6.47 | 6.10 | 6.12 | -1.29% | 529,500 |
| 2025-11-04 | 6.23 | 6.30 | 6.13 | 6.20 | -1.43% | 303,800 |
| 2025-11-03 | 6.61 | 6.61 | 6.23 | 6.29 | -5.41% | 394,800 |
| 2025-10-31 | 6.32 | 6.78 | 6.25 | 6.65 | +4.56% | 703,400 |
| 2025-10-30 | 6.20 | 6.42 | 6.13 | 6.36 | +2.42% | 505,400 |
| 2025-10-29 | 6.36 | 6.53 | 6.14 | 6.21 | -2.20% | 412,600 |
| 2025-10-28 | 6.65 | 6.72 | 6.30 | 6.35 | -4.65% | 1,158,600 |
| 2025-10-27 | 6.98 | 7.04 | 6.65 | 6.66 | -4.58% | 497,000 |
| 2025-10-24 | 7.14 | 7.24 | 6.95 | 6.98 | -2.51% | 388,100 |
| 2025-10-23 | 7.14 | 7.21 | 6.98 | 7.16 | +5.29% | 621,100 |
| 2025-10-22 | 6.84 | 6.90 | 6.63 | 6.80 | -0.29% | 407,900 |
| 2025-10-21 | 6.85 | 6.97 | 6.74 | 6.82 | +0.74% | 336,100 |
| 2025-10-20 | 6.72 | 6.88 | 6.70 | 6.77 | +0.74% | 333,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+12.93%). Schwächster Monat: Dez (-31.10%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von HighPeak Energy, Inc (HPK)?
10.55 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HPK?
10.83 im Hoch und 3.85 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von HighPeak Energy, Inc?
Historisch war der stärkste Kalendermonat von HPK der Mär (Durchschnitt +12.93%), der schwächste der Dez (Durchschnitt -31.10%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.