59,250€
2,16%
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 | 58,75 | 1,29% | - |
| 16.05.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | 28,00 |
| 15.05.2024 | 58,50 | 58,50 | 58,00 | 58,00 | -1,28% | 93,00 |
| 14.05.2024 | 59,25 | 59,75 | 58,25 | 58,75 | 0,43% | - |
| 13.05.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -1,68% | 200,00 |
| 10.05.2024 | 60,50 | 60,50 | 59,50 | 59,50 | -0,83% | 177,00 |
| 09.05.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,41% | 1,00 |
| 08.05.2024 | 61,75 | 61,75 | 59,75 | 60,25 | -1,23% | - |
| 07.05.2024 | 60,50 | 61,00 | 60,50 | 61,00 | 1,24% | 84,00 |
| 06.05.2024 | 61,75 | 62,25 | 60,25 | 60,25 | -1,23% | - |
| 03.05.2024 | 61,50 | 61,50 | 61,00 | 61,00 | -2,40% | 153,00 |
| 02.05.2024 | 63,50 | 63,50 | 62,00 | 62,50 | -5,30% | 44,00 |
| 30.04.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,75% | 25,00 |
| 29.04.2024 | 65,50 | 66,50 | 65,50 | 66,50 | 2,31% | 269,00 |
| 26.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 5,69% | 5,00 |
| 25.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | 1,00 |
| 24.04.2024 | 61,00 | 62,00 | 61,00 | 62,00 | 2,48% | 193,00 |
| 23.04.2024 | 63,00 | 65,00 | 60,50 | 60,50 | -4,72% | 346,00 |
| 22.04.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 2,42% | 4,00 |
| 19.04.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | 100,00 |
| 18.04.2024 | 61,00 | 62,50 | 61,00 | 62,50 | -0,79% | 276,00 |
| 17.04.2024 | 65,50 | 66,00 | 63,00 | 63,00 | 0,80% | 637,00 |
| 16.04.2024 | 59,00 | 62,50 | 59,00 | 62,50 | 5,93% | 375,00 |
| 15.04.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | 35,00 |
| 12.04.2024 | 59,50 | 60,00 | 59,50 | 60,00 | 2,56% | 97,00 |
| 11.04.2024 | 58,50 | 58,50 | 57,50 | 58,50 | 3,54% | 209,00 |
| 10.04.2024 | 56,00 | 56,50 | 56,00 | 56,50 | 3,67% | 100,00 |
| 09.04.2024 | 54,00 | 54,50 | 54,00 | 54,50 | 3,81% | 96,00 |
| 08.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | 12,00 |
| 05.04.2024 | 52,00 | 52,00 | 51,50 | 51,50 | -0,96% | 124,00 |
| 04.04.2024 | 53,50 | 53,50 | 52,00 | 52,00 | -4,15% | 16,00 |
| 03.04.2024 | 54,25 | 54,75 | 53,75 | 54,25 | -0,46% | - |
| 02.04.2024 | 56,50 | 57,00 | 53,50 | 54,50 | -5,87% | 488,00 |
| 28.03.2024 | 56,75 | 57,90 | 56,75 | 57,90 | 1,31% | 5,00 |
| 27.03.2024 | 56,00 | 57,15 | 56,00 | 57,15 | 5,15% | 294,00 |
| 26.03.2024 | 54,00 | 55,95 | 53,10 | 54,35 | 1,59% | 430,00 |
| 25.03.2024 | 52,90 | 54,00 | 52,00 | 53,50 | 2,39% | 690,00 |
| 22.03.2024 | 52,75 | 52,75 | 52,25 | 52,25 | 0,38% | 147,00 |
| 21.03.2024 | 51,03 | 52,13 | 50,98 | 52,05 | 1,36% | - |
| 20.03.2024 | 51,30 | 51,35 | 51,30 | 51,35 | 0,49% | 80,00 |
| 19.03.2024 | 49,52 | 51,10 | 49,52 | 51,10 | 2,69% | 195,00 |
| 18.03.2024 | 49,90 | 49,90 | 48,92 | 49,76 | 0,32% | 150,00 |
| 15.03.2024 | 49,20 | 49,60 | 48,50 | 49,60 | 2,02% | 99,00 |
| 14.03.2024 | 49,78 | 49,78 | 47,70 | 48,62 | -2,64% | 207,00 |
| 13.03.2024 | 49,80 | 49,94 | 48,50 | 49,94 | 0,93% | 280,00 |
| 12.03.2024 | 52,60 | 52,60 | 49,48 | 49,48 | -4,20% | 433,00 |
| 11.03.2024 | 55,90 | 56,30 | 50,90 | 51,65 | -8,58% | 823,00 |
| 08.03.2024 | 56,45 | 56,60 | 56,45 | 56,50 | 3,39% | 168,00 |
| 07.03.2024 | 54,60 | 55,40 | 54,60 | 54,65 | -0,82% | 83,00 |
| 06.03.2024 | 54,13 | 55,68 | 54,10 | 55,10 | 0,73% | - |
| 05.03.2024 | 54,75 | 54,80 | 54,70 | 54,70 | 3,89% | 109,00 |
| 04.03.2024 | 53,35 | 53,35 | 52,65 | 52,65 | -0,66% | 115,00 |
| 01.03.2024 | 53,10 | 53,10 | 53,00 | 53,00 | 0,00% | 522,00 |
| 29.02.2024 | 51,70 | 53,00 | 51,70 | 53,00 | 0,47% | 121,00 |
| 28.02.2024 | 54,98 | 55,55 | 52,58 | 52,75 | -2,04% | - |
| 27.02.2024 | 53,85 | 53,85 | 53,85 | 53,85 | -2,18% | 1,00 |
| 26.02.2024 | 53,75 | 55,05 | 53,75 | 55,05 | 5,26% | 138,00 |
| 23.02.2024 | 53,55 | 53,55 | 52,30 | 52,30 | -0,95% | 26,00 |
| 22.02.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,28% | 76,00 |
| 21.02.2024 | 51,00 | 53,00 | 50,50 | 52,65 | 1,74% | 209,00 |
| 20.02.2024 | 53,00 | 53,00 | 51,75 | 51,75 | -4,17% | 104,00 |
| 19.02.2024 | 53,95 | 54,00 | 53,15 | 54,00 | 2,47% | 156,00 |
| 16.02.2024 | 54,90 | 54,90 | 52,00 | 52,70 | -2,32% | 226,00 |
| 15.02.2024 | 53,00 | 53,95 | 52,40 | 53,95 | -5,27% | 271,00 |
| 14.02.2024 | 55,30 | 56,95 | 55,00 | 56,95 | 1,15% | 255,00 |
| 13.02.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 1,99% | 175,00 |
| 12.02.2024 | 55,10 | 55,20 | 54,45 | 55,20 | 0,36% | 117,00 |
| 09.02.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -1,87% | 60,00 |
| 08.02.2024 | 56,05 | 56,05 | 56,05 | 56,05 | 2,84% | 100,00 |
| 07.02.2024 | 55,65 | 55,65 | 54,50 | 54,50 | -1,62% | 202,00 |
| 06.02.2024 | 56,30 | 56,30 | 55,40 | 55,40 | -2,21% | 119,00 |
| 05.02.2024 | 58,65 | 58,65 | 56,65 | 56,65 | -4,23% | 82,00 |
| 02.02.2024 | 59,65 | 59,65 | 58,85 | 59,15 | -0,17% | 194,00 |
| 01.02.2024 | 59,95 | 59,95 | 59,25 | 59,25 | -1,25% | 26,00 |
| 31.01.2024 | 60,80 | 60,80 | 60,00 | 60,00 | -0,29% | 145,00 |
| 30.01.2024 | 60,18 | 60,35 | 58,25 | 60,18 | -1,11% | - |
| 29.01.2024 | 60,50 | 60,85 | 60,50 | 60,85 | 1,80% | 35,00 |
| 26.01.2024 | 58,93 | 59,80 | 58,30 | 59,78 | -1,12% | - |
| 25.01.2024 | 60,45 | 60,45 | 60,45 | 60,45 | -2,11% | 1,00 |
| 24.01.2024 | 61,75 | 61,75 | 61,75 | 61,75 | -2,76% | 50,00 |
| 23.01.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,47% | 1,00 |
| 22.01.2024 | 64,20 | 65,08 | 62,20 | 63,20 | 0,96% | - |
| 19.01.2024 | 61,65 | 62,60 | 61,65 | 62,60 | 4,07% | 76,00 |
| 18.01.2024 | 58,45 | 60,15 | 58,45 | 60,15 | 3,26% | 85,00 |
| 17.01.2024 | 55,00 | 58,25 | 55,00 | 58,25 | 3,23% | 455,00 |
| 16.01.2024 | 57,80 | 58,38 | 56,18 | 56,43 | -2,12% | - |
| 15.01.2024 | 58,40 | 58,40 | 57,65 | 57,65 | -0,47% | 197,00 |
| 12.01.2024 | 57,53 | 58,28 | 57,25 | 57,93 | 0,04% | - |
| 11.01.2024 | 57,65 | 57,90 | 57,65 | 57,90 | -3,18% | 13,00 |
| 10.01.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 2,31% | 50,00 |
| 09.01.2024 | 58,45 | 58,45 | 58,45 | 58,45 | -2,18% | 100,00 |
| 08.01.2024 | 59,75 | 59,75 | 59,75 | 59,75 | 0,08% | 1,00 |
| 05.01.2024 | 60,55 | 60,55 | 59,70 | 59,70 | -0,50% | 101,00 |
| 04.01.2024 | 57,45 | 60,00 | 57,45 | 60,00 | 8,70% | 525,00 |
| 03.01.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 0,18% | 17,00 |
| 02.01.2024 | 55,80 | 55,80 | 55,10 | 55,10 | -0,18% | 42,00 |
| 29.12.2023 | 55,20 | 55,20 | 55,20 | 55,20 | -0,81% | 31,00 |
| 28.12.2023 | 56,45 | 56,45 | 55,65 | 55,65 | -0,98% | 56,00 |
| 27.12.2023 | 56,15 | 56,20 | 55,45 | 56,20 | 1,81% | 26,00 |
| 22.12.2023 | 55,20 | 55,20 | 55,20 | 55,20 | -0,09% | 40,00 |