59,000€
0,43%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 58,75 | 59,50 | 58,25 | 59,50 | 1,28% | 195,00 |
| 16.05.2024 | 58,50 | 59,00 | 57,75 | 58,75 | 0,43% | 862,00 |
| 15.05.2024 | 58,25 | 58,75 | 57,25 | 58,50 | 0,00% | - |
| 14.05.2024 | 59,00 | 59,75 | 58,25 | 58,50 | -1,27% | - |
| 13.05.2024 | 59,00 | 59,75 | 58,75 | 59,25 | -0,42% | - |
| 10.05.2024 | 61,25 | 62,00 | 58,75 | 59,50 | -2,86% | - |
| 09.05.2024 | 60,25 | 61,75 | 59,75 | 61,25 | 1,66% | - |
| 08.05.2024 | 61,50 | 61,75 | 59,75 | 60,25 | -2,03% | - |
| 07.05.2024 | 60,00 | 62,75 | 59,75 | 61,50 | 2,50% | - |
| 06.05.2024 | 61,50 | 62,25 | 60,00 | 60,00 | -2,44% | - |
| 03.05.2024 | 61,50 | 61,75 | 59,75 | 61,50 | 0,00% | 6,00 |
| 02.05.2024 | 64,00 | 66,75 | 60,75 | 61,50 | -4,28% | - |
| 30.04.2024 | 66,25 | 66,25 | 63,75 | 64,25 | -3,02% | - |
| 29.04.2024 | 65,75 | 67,25 | 64,75 | 66,25 | 0,76% | 25,00 |
| 26.04.2024 | 64,75 | 65,75 | 63,25 | 65,75 | 1,54% | - |
| 25.04.2024 | 61,75 | 65,00 | 60,75 | 64,75 | 4,44% | - |
| 24.04.2024 | 60,75 | 62,75 | 60,75 | 62,00 | 1,22% | - |
| 23.04.2024 | 63,25 | 65,75 | 59,75 | 61,25 | -3,16% | 1.060,00 |
| 22.04.2024 | 63,25 | 64,50 | 62,25 | 63,25 | 0,40% | 10,00 |
| 19.04.2024 | 62,25 | 63,25 | 61,25 | 63,00 | 1,20% | - |
| 18.04.2024 | 61,00 | 63,25 | 60,75 | 62,25 | 2,47% | 8,00 |
| 17.04.2024 | 64,50 | 65,50 | 60,75 | 60,75 | -5,45% | - |
| 16.04.2024 | 59,75 | 64,75 | 58,25 | 64,25 | 8,44% | 157,00 |
| 15.04.2024 | 58,50 | 60,25 | 58,25 | 59,25 | 0,85% | - |
| 12.04.2024 | 59,00 | 60,75 | 58,25 | 58,75 | 0,00% | 29,00 |
| 11.04.2024 | 57,50 | 59,75 | 57,00 | 58,75 | 2,17% | - |
| 10.04.2024 | 55,25 | 57,75 | 54,50 | 57,50 | 3,60% | - |
| 09.04.2024 | 55,00 | 55,50 | 53,75 | 55,50 | 2,78% | - |
| 08.04.2024 | 52,00 | 55,25 | 52,00 | 54,00 | 3,85% | 46,00 |
| 05.04.2024 | 52,00 | 52,75 | 51,25 | 52,00 | 0,00% | - |
| 04.04.2024 | 54,50 | 54,75 | 51,75 | 52,00 | -4,59% | - |
| 03.04.2024 | 54,50 | 54,75 | 53,75 | 54,50 | 0,93% | - |
| 02.04.2024 | 56,25 | 57,75 | 53,75 | 54,00 | -4,26% | 14,00 |
| 28.03.2024 | 57,33 | 58,00 | 56,18 | 56,40 | -1,91% | - |
| 27.03.2024 | 55,40 | 57,63 | 54,70 | 57,50 | 4,93% | - |
| 26.03.2024 | 53,63 | 56,40 | 53,13 | 54,80 | 2,14% | - |
| 25.03.2024 | 52,08 | 54,23 | 52,08 | 53,65 | 3,12% | - |
| 22.03.2024 | 52,03 | 53,20 | 51,93 | 52,03 | -0,10% | - |
| 21.03.2024 | 50,90 | 52,13 | 50,85 | 52,08 | 2,31% | - |
| 20.03.2024 | 51,28 | 52,03 | 49,81 | 50,90 | -0,73% | - |
| 19.03.2024 | 49,66 | 51,40 | 48,93 | 51,28 | 3,28% | - |
| 18.03.2024 | 49,80 | 50,12 | 48,59 | 49,65 | 0,54% | - |
| 15.03.2024 | 48,73 | 49,74 | 47,78 | 49,38 | 1,63% | - |
| 14.03.2024 | 49,20 | 49,37 | 47,78 | 48,59 | -1,40% | - |
| 13.03.2024 | 50,35 | 50,48 | 48,69 | 49,28 | -1,90% | - |
| 12.03.2024 | 52,23 | 52,33 | 49,59 | 50,24 | -3,99% | - |
| 11.03.2024 | 56,08 | 56,58 | 51,00 | 52,33 | -6,10% | 200,00 |
| 08.03.2024 | 56,43 | 56,83 | 55,50 | 55,73 | -0,40% | - |
| 07.03.2024 | 55,13 | 56,95 | 54,93 | 55,95 | 1,54% | - |
| 06.03.2024 | 54,35 | 55,68 | 54,10 | 55,10 | 1,85% | - |
| 05.03.2024 | 54,45 | 55,85 | 53,68 | 54,10 | -0,64% | - |
| 04.03.2024 | 53,03 | 55,08 | 52,68 | 54,45 | 2,74% | - |
| 01.03.2024 | 52,75 | 53,80 | 52,50 | 53,00 | 0,38% | - |
| 29.02.2024 | 52,68 | 53,28 | 51,65 | 52,80 | 0,05% | - |
| 28.02.2024 | 55,28 | 55,58 | 52,58 | 52,78 | -3,87% | 56,00 |
| 27.02.2024 | 54,25 | 55,48 | 53,88 | 54,90 | 1,20% | - |
| 26.02.2024 | 53,08 | 55,23 | 53,08 | 54,25 | 1,45% | 130,00 |
| 23.02.2024 | 53,23 | 54,13 | 52,45 | 53,48 | 0,71% | - |
| 22.02.2024 | 52,45 | 53,28 | 51,48 | 53,10 | 1,19% | - |
| 21.02.2024 | 51,53 | 52,93 | 50,51 | 52,48 | 1,79% | 14,00 |
| 20.02.2024 | 53,53 | 53,53 | 51,08 | 51,55 | -3,69% | 27,00 |
| 19.02.2024 | 53,83 | 54,30 | 53,50 | 53,53 | 0,05% | 145,00 |
| 16.02.2024 | 54,60 | 55,60 | 52,05 | 53,50 | -1,92% | 66,00 |
| 15.02.2024 | 53,63 | 54,60 | 51,38 | 54,55 | 1,72% | 113,00 |
| 14.02.2024 | 55,63 | 56,80 | 53,03 | 53,63 | -3,47% | - |
| 13.02.2024 | 56,03 | 56,50 | 54,93 | 55,55 | -0,94% | 25,00 |
| 12.02.2024 | 54,95 | 56,70 | 54,60 | 56,08 | 2,23% | 25,00 |
| 09.02.2024 | 56,08 | 56,25 | 54,63 | 54,85 | -2,27% | - |
| 08.02.2024 | 55,55 | 56,43 | 54,83 | 56,13 | 1,04% | - |
| 07.02.2024 | 55,40 | 55,68 | 54,43 | 55,55 | 0,23% | 20,00 |
| 06.02.2024 | 56,73 | 57,15 | 54,85 | 55,43 | -2,46% | - |
| 05.02.2024 | 58,70 | 59,35 | 56,33 | 56,83 | -3,93% | - |
| 02.02.2024 | 59,05 | 60,30 | 58,98 | 59,15 | -0,34% | - |
| 01.02.2024 | 59,30 | 60,30 | 58,33 | 59,35 | -0,08% | - |
| 31.01.2024 | 60,30 | 60,55 | 59,10 | 59,40 | -1,33% | - |
| 30.01.2024 | 60,15 | 60,48 | 58,25 | 60,20 | 0,04% | - |
| 29.01.2024 | 59,70 | 60,80 | 59,60 | 60,18 | 0,71% | - |
| 26.01.2024 | 59,05 | 59,80 | 58,30 | 59,75 | 1,19% | - |
| 25.01.2024 | 60,93 | 61,53 | 58,80 | 59,05 | -2,92% | - |
| 24.01.2024 | 62,28 | 63,25 | 60,80 | 60,83 | -2,56% | - |
| 23.01.2024 | 63,20 | 63,68 | 62,23 | 62,43 | -1,15% | - |
| 22.01.2024 | 64,20 | 65,08 | 62,20 | 63,15 | -1,52% | - |
| 19.01.2024 | 61,98 | 64,23 | 61,55 | 64,13 | 3,34% | - |
| 18.01.2024 | 58,10 | 62,30 | 57,95 | 62,05 | 6,62% | - |
| 17.01.2024 | 56,48 | 58,80 | 54,90 | 58,20 | 3,19% | - |
| 16.01.2024 | 57,98 | 58,38 | 56,18 | 56,40 | -2,72% | 17,00 |
| 15.01.2024 | 58,03 | 58,03 | 57,85 | 57,98 | 0,09% | - |
| 12.01.2024 | 57,55 | 58,45 | 57,28 | 57,93 | 0,78% | - |
| 11.01.2024 | 57,95 | 58,55 | 56,95 | 57,48 | -0,95% | - |
| 10.01.2024 | 59,50 | 59,53 | 57,38 | 58,03 | -2,31% | - |
| 09.01.2024 | 58,20 | 59,73 | 57,85 | 59,40 | 2,06% | - |
| 08.01.2024 | 59,55 | 59,78 | 56,98 | 58,20 | -2,43% | - |
| 05.01.2024 | 60,05 | 60,23 | 58,83 | 59,65 | -0,50% | - |
| 04.01.2024 | 57,08 | 61,60 | 56,85 | 59,95 | 4,85% | - |
| 03.01.2024 | 55,68 | 58,40 | 54,90 | 57,18 | 2,83% | - |
| 02.01.2024 | 55,58 | 56,08 | 54,80 | 55,60 | 0,04% | - |
| 29.12.2023 | 55,55 | 55,68 | 55,38 | 55,58 | 0,23% | - |
| 28.12.2023 | 55,93 | 56,23 | 55,15 | 55,45 | -1,11% | - |
| 27.12.2023 | 56,13 | 56,60 | 55,60 | 56,08 | -0,09% | - |
| 22.12.2023 | 55,78 | 56,70 | 55,35 | 56,13 | 0,67% | - |