59,500€
2,59%
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 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 16.05.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 15.05.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 14.05.2024 | 59,00 | 59,00 | 58,00 | 58,00 | -1,69% | - |
| 13.05.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 10.05.2024 | 61,00 | 61,00 | 59,00 | 59,00 | -2,48% | - |
| 09.05.2024 | 60,00 | 60,50 | 60,00 | 60,50 | 1,68% | 37,00 |
| 08.05.2024 | 61,50 | 61,50 | 59,50 | 59,50 | -2,46% | - |
| 07.05.2024 | 60,00 | 61,00 | 60,00 | 61,00 | -0,81% | - |
| 06.05.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
| 03.05.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -3,17% | - |
| 02.05.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |
| 30.04.2024 | 66,00 | 66,00 | 63,50 | 63,50 | -3,79% | - |
| 29.04.2024 | 65,50 | 66,00 | 65,50 | 66,00 | 1,54% | - |
| 26.04.2024 | 64,50 | 65,00 | 64,50 | 65,00 | 1,56% | - |
| 25.04.2024 | 61,50 | 64,00 | 61,50 | 64,00 | 4,07% | - |
| 24.04.2024 | 61,00 | 61,50 | 61,00 | 61,50 | 1,65% | - |
| 23.04.2024 | 63,00 | 63,00 | 60,50 | 60,50 | -3,97% | 145,00 |
| 22.04.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 1,61% | - |
| 19.04.2024 | 61,50 | 62,00 | 61,50 | 62,00 | 1,64% | - |
| 18.04.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 17.04.2024 | 64,00 | 64,00 | 60,50 | 60,50 | -5,47% | - |
| 16.04.2024 | 59,00 | 64,00 | 59,00 | 64,00 | 9,40% | - |
| 15.04.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 12.04.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | - |
| 11.04.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 3,54% | - |
| 10.04.2024 | 55,00 | 56,50 | 55,00 | 56,50 | 3,67% | - |
| 09.04.2024 | 54,00 | 54,50 | 54,00 | 54,50 | 4,81% | 95,00 |
| 08.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 05.04.2024 | 52,00 | 52,00 | 51,50 | 51,50 | 0,00% | - |
| 04.04.2024 | 53,50 | 53,50 | 51,50 | 51,50 | -4,63% | - |
| 03.04.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 02.04.2024 | 56,00 | 56,00 | 53,50 | 53,50 | -4,55% | - |
| 28.03.2024 | 56,65 | 56,65 | 56,05 | 56,05 | -1,92% | - |
| 27.03.2024 | 54,40 | 57,15 | 54,40 | 57,15 | 4,38% | 11,00 |
| 26.03.2024 | 52,90 | 54,75 | 52,90 | 54,75 | 2,72% | - |
| 25.03.2024 | 51,95 | 53,30 | 51,95 | 53,30 | 2,30% | - |
| 22.03.2024 | 51,40 | 52,10 | 51,40 | 52,10 | 0,48% | - |
| 21.03.2024 | 50,50 | 51,85 | 50,50 | 51,85 | 2,27% | - |
| 20.03.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -0,78% | - |
| 19.03.2024 | 49,08 | 51,10 | 49,08 | 51,10 | 4,80% | - |
| 18.03.2024 | 48,76 | 48,76 | 48,76 | 48,76 | -0,97% | - |
| 15.03.2024 | 48,12 | 49,24 | 48,12 | 49,24 | 1,48% | 1,00 |
| 14.03.2024 | 48,66 | 48,66 | 48,52 | 48,52 | 0,08% | - |
| 13.03.2024 | 49,70 | 49,70 | 48,48 | 48,48 | -2,96% | - |
| 12.03.2024 | 51,60 | 51,60 | 49,96 | 49,96 | -3,83% | - |
| 11.03.2024 | 55,00 | 55,00 | 51,95 | 51,95 | -6,40% | - |
| 08.03.2024 | 55,55 | 55,55 | 55,50 | 55,50 | -0,54% | - |
| 07.03.2024 | 54,50 | 55,80 | 54,50 | 55,80 | 1,36% | - |
| 06.03.2024 | 53,65 | 55,05 | 53,65 | 55,05 | 2,13% | - |
| 05.03.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 2,67% | - |
| 04.03.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,85% | - |
| 01.03.2024 | 52,25 | 52,95 | 52,25 | 52,95 | 0,38% | - |
| 29.02.2024 | 51,65 | 52,75 | 51,65 | 52,75 | 0,19% | - |
| 28.02.2024 | 54,50 | 54,50 | 52,65 | 52,65 | -3,92% | - |
| 27.02.2024 | 53,75 | 54,80 | 53,75 | 54,80 | 3,59% | - |
| 26.02.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -0,94% | - |
| 23.02.2024 | 52,70 | 53,40 | 52,70 | 53,40 | 0,75% | - |
| 22.02.2024 | 51,85 | 53,00 | 51,85 | 53,00 | 1,44% | - |
| 21.02.2024 | 50,95 | 52,25 | 50,95 | 52,25 | 1,36% | - |
| 20.02.2024 | 52,95 | 52,95 | 51,55 | 51,55 | -2,64% | - |
| 19.02.2024 | 53,10 | 53,10 | 52,95 | 52,95 | -0,94% | - |
| 16.02.2024 | 54,05 | 54,05 | 53,45 | 53,45 | -1,02% | - |
| 15.02.2024 | 52,95 | 54,00 | 52,95 | 54,00 | -4,26% | - |
| 14.02.2024 | 55,20 | 56,40 | 55,20 | 56,40 | 1,81% | 35,00 |
| 13.02.2024 | 55,45 | 55,45 | 55,40 | 55,40 | -1,42% | - |
| 12.02.2024 | 54,20 | 56,20 | 54,20 | 56,20 | 3,12% | - |
| 09.02.2024 | 55,50 | 55,50 | 54,50 | 54,50 | -2,33% | - |
| 08.02.2024 | 55,05 | 55,80 | 55,05 | 55,80 | 0,81% | - |
| 07.02.2024 | 54,95 | 55,35 | 54,95 | 55,35 | -0,27% | - |
| 06.02.2024 | 56,20 | 56,20 | 55,50 | 55,50 | -5,13% | 5,00 |
| 05.02.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,76% | - |
| 02.02.2024 | 58,75 | 58,95 | 58,75 | 58,95 | -0,34% | - |
| 01.02.2024 | 59,00 | 59,15 | 59,00 | 59,15 | 0,00% | - |
| 31.01.2024 | 59,85 | 59,85 | 59,15 | 59,15 | -1,58% | - |
| 30.01.2024 | 59,60 | 60,10 | 59,60 | 60,10 | 0,50% | - |
| 29.01.2024 | 59,25 | 60,20 | 59,25 | 59,80 | 0,42% | 10,00 |
| 26.01.2024 | 58,40 | 59,55 | 58,40 | 59,55 | 1,19% | - |
| 25.01.2024 | 60,35 | 60,35 | 58,85 | 58,85 | -3,45% | - |
| 24.01.2024 | 61,70 | 61,70 | 60,95 | 60,95 | -2,17% | - |
| 23.01.2024 | 62,50 | 62,50 | 62,30 | 62,30 | -2,27% | - |
| 22.01.2024 | 63,75 | 63,75 | 63,75 | 63,75 | 0,16% | - |
| 19.01.2024 | 61,50 | 63,65 | 61,50 | 63,65 | 2,91% | 55,00 |
| 18.01.2024 | 57,60 | 61,85 | 57,60 | 61,85 | 6,55% | - |
| 17.01.2024 | 54,65 | 58,75 | 54,65 | 58,05 | 3,57% | 80,00 |
| 16.01.2024 | 57,25 | 57,25 | 56,05 | 56,05 | -2,27% | - |
| 15.01.2024 | 57,45 | 58,45 | 57,35 | 57,35 | -0,17% | 25,00 |
| 12.01.2024 | 57,15 | 57,45 | 57,15 | 57,45 | 0,17% | - |
| 11.01.2024 | 57,55 | 57,55 | 57,35 | 57,35 | -0,35% | - |
| 10.01.2024 | 58,90 | 58,90 | 57,55 | 57,55 | -2,46% | - |
| 09.01.2024 | 57,60 | 59,00 | 57,60 | 59,00 | -1,34% | - |
| 08.01.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,67% | 70,00 |
| 05.01.2024 | 59,65 | 59,65 | 59,40 | 59,40 | -3,65% | - |
| 04.01.2024 | 56,60 | 61,65 | 56,60 | 61,65 | 8,25% | 110,00 |
| 03.01.2024 | 55,05 | 56,95 | 55,05 | 56,95 | 3,45% | - |
| 02.01.2024 | 54,90 | 55,05 | 54,90 | 55,05 | -0,09% | - |
| 29.12.2023 | 55,10 | 55,10 | 55,10 | 55,10 | 0,09% | - |
| 28.12.2023 | 55,50 | 55,50 | 55,05 | 55,05 | -0,45% | - |
| 27.12.2023 | 55,30 | 55,30 | 55,30 | 55,30 | -1,07% | - |
| 22.12.2023 | 55,15 | 55,90 | 55,15 | 55,90 | 0,36% | - |