59,000€
1,72%
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 | 58,50 | 59,50 | 58,25 | 59,25 | 0,85% | - |
| 16.05.2024 | 58,00 | 58,75 | 57,75 | 58,75 | 0,86% | - |
| 15.05.2024 | 58,00 | 58,75 | 57,25 | 58,25 | -0,43% | - |
| 14.05.2024 | 59,25 | 59,75 | 58,25 | 58,50 | -1,27% | - |
| 13.05.2024 | 59,00 | 60,00 | 58,75 | 59,25 | 0,00% | - |
| 10.05.2024 | 61,25 | 61,75 | 59,00 | 59,25 | -2,87% | - |
| 09.05.2024 | 60,00 | 61,75 | 59,50 | 61,00 | 1,24% | - |
| 08.05.2024 | 61,75 | 61,75 | 59,75 | 60,25 | -1,63% | - |
| 07.05.2024 | 60,00 | 62,75 | 59,50 | 61,25 | 1,66% | - |
| 06.05.2024 | 61,50 | 62,00 | 60,25 | 60,25 | -2,43% | - |
| 03.05.2024 | 61,00 | 61,75 | 59,50 | 61,75 | 0,82% | - |
| 02.05.2024 | 63,00 | 67,00 | 60,75 | 61,25 | -4,30% | - |
| 30.04.2024 | 66,25 | 66,25 | 63,50 | 64,00 | -3,03% | - |
| 29.04.2024 | 65,50 | 67,00 | 64,75 | 66,00 | 0,38% | - |
| 26.04.2024 | 64,75 | 65,75 | 63,00 | 65,75 | 1,54% | - |
| 25.04.2024 | 61,75 | 64,75 | 60,75 | 64,75 | 4,86% | - |
| 24.04.2024 | 61,25 | 62,75 | 60,75 | 61,75 | 0,82% | - |
| 23.04.2024 | 62,50 | 64,75 | 60,00 | 61,25 | -2,78% | - |
| 22.04.2024 | 63,00 | 64,50 | 62,50 | 63,00 | 0,40% | - |
| 19.04.2024 | 61,50 | 63,50 | 61,25 | 62,75 | 0,80% | - |
| 18.04.2024 | 61,00 | 63,25 | 60,75 | 62,25 | 2,47% | - |
| 17.04.2024 | 64,25 | 65,50 | 60,75 | 60,75 | -5,45% | 160,00 |
| 16.04.2024 | 59,25 | 64,75 | 58,25 | 64,25 | 8,44% | - |
| 15.04.2024 | 58,50 | 60,00 | 58,25 | 59,25 | 0,85% | - |
| 12.04.2024 | 59,25 | 60,50 | 58,25 | 58,75 | 1,29% | - |
| 11.04.2024 | 57,75 | 60,00 | 56,75 | 58,00 | 1,31% | - |
| 10.04.2024 | 55,00 | 57,75 | 54,50 | 57,25 | 3,62% | - |
| 09.04.2024 | 53,75 | 55,50 | 53,75 | 55,25 | 2,79% | - |
| 08.04.2024 | 52,25 | 55,00 | 52,25 | 53,75 | 2,87% | - |
| 05.04.2024 | 52,00 | 52,75 | 51,25 | 52,25 | 0,00% | - |
| 04.04.2024 | 53,50 | 54,75 | 51,75 | 52,25 | -4,13% | - |
| 03.04.2024 | 54,00 | 54,75 | 53,75 | 54,50 | 0,46% | - |
| 02.04.2024 | 56,00 | 57,50 | 53,75 | 54,25 | -4,15% | - |
| 28.03.2024 | 57,28 | 57,98 | 55,95 | 56,60 | 0,53% | - |
| 27.03.2024 | 55,00 | 57,58 | 54,78 | 56,30 | 1,81% | - |
| 26.03.2024 | 53,53 | 56,58 | 53,30 | 55,30 | 3,03% | - |
| 25.03.2024 | 52,43 | 54,23 | 52,00 | 53,68 | 1,51% | - |
| 22.03.2024 | 51,98 | 53,45 | 51,93 | 52,88 | 1,54% | - |
| 21.03.2024 | 50,55 | 52,30 | 50,55 | 52,08 | 2,29% | - |
| 20.03.2024 | 51,30 | 51,88 | 49,84 | 50,91 | -0,69% | - |
| 19.03.2024 | 49,65 | 51,45 | 48,95 | 51,27 | 3,33% | - |
| 18.03.2024 | 49,42 | 51,75 | 48,59 | 49,62 | 1,64% | - |
| 15.03.2024 | 48,66 | 52,09 | 47,77 | 48,82 | -1,90% | - |
| 14.03.2024 | 49,21 | 52,54 | 47,77 | 49,76 | -0,66% | - |
| 13.03.2024 | 50,29 | 51,70 | 48,69 | 50,09 | -0,28% | 600,00 |
| 12.03.2024 | 52,23 | 53,64 | 49,60 | 50,23 | -3,82% | - |
| 11.03.2024 | 55,65 | 56,58 | 51,00 | 52,23 | -6,36% | - |
| 08.03.2024 | 56,00 | 56,85 | 55,50 | 55,78 | -0,53% | - |
| 07.03.2024 | 55,03 | 56,95 | 54,93 | 56,08 | 1,72% | - |
| 06.03.2024 | 54,10 | 55,68 | 54,10 | 55,13 | 1,85% | - |
| 05.03.2024 | 54,38 | 55,90 | 53,68 | 54,13 | -0,60% | - |
| 04.03.2024 | 52,98 | 55,08 | 52,73 | 54,45 | 2,64% | - |
| 01.03.2024 | 52,40 | 53,80 | 52,40 | 53,05 | 0,57% | - |
| 29.02.2024 | 52,15 | 53,25 | 51,63 | 52,75 | 0,14% | - |
| 28.02.2024 | 54,60 | 55,58 | 52,60 | 52,68 | -4,14% | - |
| 27.02.2024 | 54,20 | 55,43 | 54,15 | 54,95 | 1,29% | - |
| 26.02.2024 | 53,38 | 55,28 | 53,23 | 54,25 | 1,50% | - |
| 23.02.2024 | 53,23 | 54,13 | 52,43 | 53,45 | 0,47% | - |
| 22.02.2024 | 52,38 | 53,28 | 51,45 | 53,20 | 1,43% | - |
| 21.02.2024 | 51,10 | 52,93 | 50,65 | 52,45 | 1,84% | - |
| 20.02.2024 | 53,40 | 53,45 | 51,13 | 51,50 | -3,78% | - |
| 19.02.2024 | 53,58 | 53,65 | 53,53 | 53,53 | -0,05% | 80,00 |
| 16.02.2024 | 54,50 | 55,98 | 52,05 | 53,55 | 1,04% | - |
| 15.02.2024 | 53,23 | 54,55 | 51,35 | 53,00 | -6,44% | - |
| 14.02.2024 | 55,58 | 56,80 | 54,18 | 56,65 | 1,84% | - |
| 13.02.2024 | 55,60 | 56,60 | 54,90 | 55,63 | -0,71% | - |
| 12.02.2024 | 54,73 | 56,73 | 54,60 | 56,03 | 2,24% | 160,00 |
| 09.02.2024 | 55,60 | 56,25 | 54,63 | 54,80 | -2,27% | - |
| 08.02.2024 | 55,53 | 56,43 | 54,85 | 56,08 | 0,90% | - |
| 07.02.2024 | 55,05 | 55,65 | 54,45 | 55,58 | 0,41% | 208,00 |
| 06.02.2024 | 56,70 | 57,18 | 54,88 | 55,35 | -2,42% | - |
| 05.02.2024 | 59,08 | 59,35 | 56,33 | 56,73 | -3,98% | - |
| 02.02.2024 | 59,33 | 60,28 | 58,98 | 59,08 | -0,46% | - |
| 01.02.2024 | 59,48 | 60,30 | 58,35 | 59,35 | -0,04% | - |
| 31.01.2024 | 60,28 | 60,43 | 59,10 | 59,38 | -1,33% | - |
| 30.01.2024 | 60,13 | 60,33 | 58,25 | 60,18 | -0,04% | - |
| 29.01.2024 | 59,73 | 60,80 | 59,63 | 60,20 | 0,80% | - |
| 26.01.2024 | 58,93 | 59,78 | 58,30 | 59,73 | 1,10% | - |
| 25.01.2024 | 60,95 | 61,55 | 58,83 | 59,08 | -2,88% | - |
| 24.01.2024 | 61,85 | 63,23 | 60,83 | 60,83 | -2,37% | - |
| 23.01.2024 | 63,03 | 63,83 | 62,23 | 62,30 | -1,39% | - |
| 22.01.2024 | 64,20 | 65,08 | 62,20 | 63,18 | -1,60% | - |
| 19.01.2024 | 61,95 | 64,20 | 61,60 | 64,20 | 3,42% | 160,00 |
| 18.01.2024 | 58,03 | 62,25 | 58,03 | 62,08 | 6,75% | - |
| 17.01.2024 | 55,40 | 58,80 | 54,90 | 58,15 | 3,19% | - |
| 16.01.2024 | 57,80 | 58,38 | 56,20 | 56,35 | -2,80% | - |
| 15.01.2024 | 58,00 | 58,05 | 57,85 | 57,98 | -0,04% | - |
| 12.01.2024 | 57,55 | 58,28 | 57,28 | 58,00 | 0,78% | - |
| 11.01.2024 | 58,00 | 58,55 | 56,95 | 57,55 | -0,82% | - |
| 10.01.2024 | 59,43 | 59,48 | 57,40 | 58,03 | -2,52% | - |
| 09.01.2024 | 58,08 | 59,73 | 57,85 | 59,53 | 2,23% | - |
| 08.01.2024 | 59,28 | 59,40 | 56,98 | 58,23 | -2,23% | - |
| 05.01.2024 | 60,10 | 60,25 | 58,83 | 59,55 | -0,75% | - |
| 04.01.2024 | 57,10 | 61,58 | 56,85 | 60,00 | 5,03% | - |
| 03.01.2024 | 55,53 | 58,40 | 54,90 | 57,13 | 2,65% | - |
| 02.01.2024 | 55,33 | 56,10 | 54,80 | 55,65 | 0,18% | - |
| 29.12.2023 | 55,55 | 55,65 | 55,43 | 55,55 | 0,05% | - |
| 28.12.2023 | 56,08 | 56,20 | 55,15 | 55,53 | -1,02% | - |
| 27.12.2023 | 55,90 | 56,58 | 55,60 | 56,10 | -0,04% | - |
| 22.12.2023 | 55,65 | 56,70 | 55,35 | 56,13 | 0,49% | - |