20,130€
-0,79%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,19 | 20,62 | 19,85 | 20,49 | 2,07% | - |
| 02.05.2024 | 20,01 | 21,40 | 19,96 | 20,08 | -2,26% | - |
| 30.04.2024 | 21,97 | 21,99 | 20,51 | 20,54 | -6,45% | - |
| 29.04.2024 | 22,11 | 22,27 | 21,83 | 21,96 | -0,63% | - |
| 26.04.2024 | 22,37 | 22,49 | 21,95 | 22,10 | -0,90% | - |
| 25.04.2024 | 21,84 | 22,30 | 21,67 | 22,30 | 1,73% | - |
| 24.04.2024 | 21,93 | 21,98 | 21,66 | 21,92 | 0,05% | - |
| 23.04.2024 | 22,43 | 22,58 | 21,71 | 21,91 | -2,45% | - |
| 22.04.2024 | 22,64 | 22,77 | 22,25 | 22,46 | -0,66% | - |
| 19.04.2024 | 22,48 | 22,74 | 22,34 | 22,61 | -0,09% | - |
| 18.04.2024 | 22,56 | 22,98 | 22,36 | 22,63 | 0,40% | - |
| 17.04.2024 | 22,46 | 23,33 | 22,41 | 22,54 | -0,66% | - |
| 16.04.2024 | 21,70 | 22,81 | 21,37 | 22,69 | 5,14% | 460,00 |
| 15.04.2024 | 21,75 | 21,92 | 21,49 | 21,58 | -0,67% | - |
| 12.04.2024 | 21,96 | 22,27 | 21,64 | 21,72 | -0,80% | 110,00 |
| 11.04.2024 | 21,95 | 22,07 | 19,86 | 21,90 | -0,14% | - |
| 10.04.2024 | 21,65 | 21,93 | 21,28 | 21,93 | 1,34% | - |
| 09.04.2024 | 21,47 | 21,75 | 21,32 | 21,64 | 0,77% | - |
| 08.04.2024 | 21,62 | 21,77 | 21,38 | 21,47 | -0,56% | - |
| 05.04.2024 | 21,57 | 21,79 | 21,28 | 21,59 | 0,26% | 1.750,00 |
| 04.04.2024 | 22,17 | 22,24 | 21,46 | 21,54 | -2,80% | - |
| 03.04.2024 | 22,50 | 22,79 | 22,02 | 22,16 | -1,84% | - |
| 02.04.2024 | 22,54 | 22,83 | 22,25 | 22,57 | -0,38% | - |
| 28.03.2024 | 22,48 | 22,71 | 22,19 | 22,66 | 0,76% | - |
| 27.03.2024 | 21,75 | 22,71 | 21,74 | 22,49 | 3,14% | - |
| 26.03.2024 | 22,06 | 22,46 | 21,44 | 21,80 | -1,18% | - |
| 25.03.2024 | 22,33 | 22,99 | 21,92 | 22,06 | -2,35% | 333,00 |
| 22.03.2024 | 22,59 | 22,98 | 22,34 | 22,59 | -0,31% | - |
| 21.03.2024 | 22,38 | 22,79 | 22,37 | 22,66 | 1,36% | 180,00 |
| 20.03.2024 | 22,45 | 22,64 | 22,15 | 22,36 | 0,43% | - |
| 19.03.2024 | 22,37 | 22,56 | 22,17 | 22,26 | -1,37% | 165,00 |
| 18.03.2024 | 22,07 | 22,72 | 21,96 | 22,57 | 1,76% | 120,00 |
| 15.03.2024 | 22,69 | 22,85 | 21,69 | 22,18 | -2,27% | - |
| 14.03.2024 | 23,03 | 23,11 | 22,42 | 22,70 | -2,13% | 40,00 |
| 13.03.2024 | 23,00 | 23,41 | 22,60 | 23,19 | -0,41% | - |
| 12.03.2024 | 23,88 | 23,94 | 22,80 | 23,29 | -3,26% | 300,00 |
| 11.03.2024 | 24,83 | 24,83 | 23,75 | 24,07 | -3,06% | - |
| 08.03.2024 | 24,49 | 24,86 | 24,38 | 24,83 | 1,37% | - |
| 07.03.2024 | 23,95 | 24,83 | 23,91 | 24,50 | 2,13% | - |
| 06.03.2024 | 23,54 | 24,22 | 23,53 | 23,99 | 1,91% | - |
| 05.03.2024 | 23,24 | 23,89 | 23,21 | 23,54 | 1,01% | - |
| 04.03.2024 | 23,16 | 23,69 | 22,74 | 23,30 | 0,87% | 300,00 |
| 01.03.2024 | 22,95 | 23,37 | 22,81 | 23,10 | 0,79% | - |
| 29.02.2024 | 22,81 | 23,21 | 22,69 | 22,92 | 0,50% | - |
| 28.02.2024 | 23,15 | 23,53 | 22,76 | 22,81 | -1,41% | 700,00 |
| 27.02.2024 | 22,01 | 23,40 | 21,99 | 23,13 | 0,61% | - |
| 26.02.2024 | 22,84 | 23,01 | 22,58 | 22,99 | 0,61% | - |
| 23.02.2024 | 23,00 | 23,03 | 22,56 | 22,85 | -0,48% | - |
| 22.02.2024 | 22,85 | 23,01 | 22,38 | 22,96 | 0,57% | - |
| 21.02.2024 | 21,82 | 22,93 | 21,39 | 22,83 | 3,51% | 118,00 |
| 20.02.2024 | 22,50 | 22,57 | 21,82 | 22,06 | -2,09% | - |
| 19.02.2024 | 22,63 | 22,64 | 22,52 | 22,53 | -0,42% | - |
| 16.02.2024 | 22,87 | 22,98 | 22,47 | 22,62 | -1,09% | - |
| 15.02.2024 | 23,24 | 23,25 | 22,52 | 22,87 | -1,40% | - |
| 14.02.2024 | 23,15 | 23,46 | 22,99 | 23,20 | 0,13% | - |
| 13.02.2024 | 23,31 | 23,70 | 23,07 | 23,17 | -0,66% | - |
| 12.02.2024 | 23,42 | 23,92 | 23,23 | 23,32 | -0,89% | - |
| 09.02.2024 | 24,10 | 24,19 | 22,86 | 23,53 | -2,37% | - |
| 08.02.2024 | 23,88 | 24,49 | 22,24 | 24,10 | 0,21% | - |
| 07.02.2024 | 23,92 | 24,24 | 23,63 | 24,05 | 0,54% | - |
| 06.02.2024 | 24,24 | 24,50 | 23,71 | 23,92 | -1,40% | - |
| 05.02.2024 | 24,66 | 24,86 | 23,93 | 24,26 | -1,70% | 67,00 |
| 02.02.2024 | 24,83 | 25,04 | 24,45 | 24,68 | -0,86% | - |
| 01.02.2024 | 24,74 | 25,16 | 24,27 | 24,90 | 0,83% | - |
| 31.01.2024 | 24,88 | 25,07 | 24,60 | 24,69 | -0,52% | - |
| 30.01.2024 | 24,58 | 24,84 | 24,01 | 24,82 | 1,02% | 240,00 |
| 29.01.2024 | 24,92 | 25,07 | 24,35 | 24,57 | -1,38% | - |
| 26.01.2024 | 24,60 | 24,97 | 24,10 | 24,92 | 1,03% | - |
| 25.01.2024 | 24,63 | 24,96 | 24,33 | 24,66 | 0,37% | - |
| 24.01.2024 | 23,77 | 24,90 | 23,69 | 24,57 | 3,34% | - |
| 23.01.2024 | 23,24 | 23,86 | 23,24 | 23,78 | 1,11% | - |
| 22.01.2024 | 23,86 | 24,26 | 23,23 | 23,52 | -1,73% | - |
| 19.01.2024 | 23,19 | 23,97 | 23,19 | 23,93 | 2,31% | - |
| 18.01.2024 | 22,39 | 23,60 | 22,39 | 23,39 | 9,35% | - |
| 17.01.2024 | 21,26 | 21,48 | 20,86 | 21,39 | 0,35% | - |
| 16.01.2024 | 21,51 | 21,97 | 21,29 | 21,32 | -0,40% | 100,00 |
| 15.01.2024 | 21,72 | 21,73 | 21,20 | 21,40 | -1,54% | 90,00 |
| 12.01.2024 | 21,78 | 22,18 | 21,61 | 21,74 | -0,21% | - |
| 11.01.2024 | 21,78 | 22,02 | 21,63 | 21,78 | 0,16% | - |
| 10.01.2024 | 22,83 | 22,93 | 21,60 | 21,75 | -4,86% | - |
| 09.01.2024 | 23,01 | 23,14 | 22,57 | 22,86 | -0,82% | - |
| 08.01.2024 | 23,55 | 23,67 | 22,60 | 23,05 | -2,56% | - |
| 05.01.2024 | 23,22 | 23,65 | 23,16 | 23,65 | 2,05% | - |
| 04.01.2024 | 22,71 | 23,44 | 22,61 | 23,18 | 2,03% | - |
| 03.01.2024 | 21,98 | 22,93 | 21,95 | 22,72 | 1,93% | - |
| 02.01.2024 | 22,06 | 22,74 | 22,03 | 22,29 | -0,02% | - |
| 29.12.2023 | 22,08 | 22,29 | 22,08 | 22,29 | 0,29% | - |
| 28.12.2023 | 22,48 | 22,59 | 22,19 | 22,23 | -1,16% | 70,00 |
| 27.12.2023 | 22,67 | 22,78 | 22,45 | 22,49 | -1,21% | - |
| 22.12.2023 | 22,07 | 23,07 | 22,02 | 22,76 | 2,87% | - |
| 21.12.2023 | 21,89 | 22,13 | 21,80 | 22,13 | 0,96% | 1.102,00 |
| 20.12.2023 | 22,08 | 22,51 | 21,85 | 21,92 | -0,52% | - |
| 19.12.2023 | 21,69 | 22,25 | 21,35 | 22,03 | 2,80% | 135,00 |
| 18.12.2023 | 21,76 | 22,25 | 21,42 | 21,43 | -1,40% | 190,00 |
| 15.12.2023 | 21,53 | 21,99 | 21,28 | 21,74 | 1,05% | - |
| 14.12.2023 | 21,63 | 22,22 | 21,44 | 21,51 | -0,46% | - |
| 13.12.2023 | 21,47 | 21,81 | 21,17 | 21,61 | 0,72% | 1.000,00 |
| 12.12.2023 | 21,77 | 21,80 | 21,35 | 21,46 | -1,56% | - |
| 11.12.2023 | 21,96 | 22,04 | 21,45 | 21,80 | -0,80% | - |
| 08.12.2023 | 21,88 | 22,23 | 21,74 | 21,97 | 0,53% | - |