Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,96 | 19,98 | 19,07 | 19,16 | -3,65% | - |
| 25.02.2021 | 19,91 | 19,92 | 19,81 | 19,88 | -22,39% | - |
| 24.02.2021 | 25,35 | 25,80 | 24,96 | 25,62 | 1,27% | - |
| 23.02.2021 | 24,24 | 25,96 | 24,05 | 25,30 | 6,91% | - |
| 22.02.2021 | 23,29 | 24,15 | 23,02 | 23,66 | 4,11% | - |
| 19.02.2021 | 21,97 | 22,96 | 21,53 | 22,73 | 4,00% | - |
| 18.02.2021 | 21,83 | 22,07 | 21,58 | 21,85 | -0,84% | - |
| 17.02.2021 | 22,01 | 22,04 | 22,01 | 22,04 | -0,85% | - |
| 16.02.2021 | 22,09 | 22,36 | 21,74 | 22,23 | 1,48% | - |
| 12.02.2021 | 21,23 | 22,25 | 21,21 | 21,90 | 2,38% | - |
| 11.02.2021 | 21,50 | 21,88 | 21,07 | 21,39 | 0,19% | - |
| 10.02.2021 | 21,31 | 21,84 | 0,00 | 21,35 | -3,98% | - |
| 09.02.2021 | 22,17 | 22,34 | 22,10 | 22,24 | -3,60% | - |
| 08.02.2021 | 22,08 | 23,11 | 21,90 | 23,07 | 5,10% | - |
| 05.02.2021 | 22,08 | 22,26 | 21,59 | 21,95 | 1,79% | - |
| 04.02.2021 | 21,54 | 21,57 | 21,49 | 21,56 | -2,13% | - |
| 03.02.2021 | 22,75 | 22,86 | 21,90 | 22,03 | -3,82% | - |
| 02.02.2021 | 22,90 | 23,21 | 22,76 | 22,91 | 0,09% | - |
| 01.02.2021 | 22,22 | 23,08 | 21,83 | 22,89 | -0,54% | - |
| 29.01.2021 | 23,09 | 23,57 | 22,78 | 23,01 | -1,31% | - |
| 28.01.2021 | 23,08 | 23,64 | 22,76 | 23,32 | 4,79% | - |
| 27.01.2021 | 22,05 | 22,65 | 21,85 | 22,25 | -2,28% | - |
| 26.01.2021 | 22,95 | 23,29 | 22,54 | 22,77 | -0,50% | - |
| 25.01.2021 | 22,90 | 22,99 | 22,24 | 22,89 | -2,14% | - |
| 22.01.2021 | 23,13 | 23,46 | 23,05 | 23,39 | 1,43% | - |
| 21.01.2021 | 22,95 | 23,12 | 22,95 | 23,06 | -1,96% | - |
| 20.01.2021 | 23,48 | 23,61 | 23,09 | 23,52 | -1,09% | - |
| 19.01.2021 | 23,56 | 24,02 | 23,56 | 23,78 | 2,68% | - |
| 15.01.2021 | 22,32 | 23,28 | 22,26 | 23,16 | -0,32% | - |
| 14.01.2021 | 22,92 | 23,56 | 22,61 | 23,23 | 3,04% | - |
| 13.01.2021 | 22,21 | 22,72 | 22,06 | 22,55 | -2,68% | - |
| 12.01.2021 | 23,24 | 23,30 | 23,01 | 23,17 | 1,87% | - |
| 11.01.2021 | 22,77 | 23,19 | 22,58 | 22,74 | -0,33% | - |
| 08.01.2021 | 22,08 | 22,90 | 22,05 | 22,82 | -0,76% | - |
| 07.01.2021 | 23,29 | 23,29 | 22,46 | 22,99 | -2,61% | - |
| 06.01.2021 | 23,17 | 24,20 | 23,07 | 23,61 | 3,64% | - |
| 05.01.2021 | 22,55 | 23,09 | 22,12 | 22,78 | 2,38% | - |
| 04.01.2021 | 21,94 | 22,37 | 21,62 | 22,25 | 4,27% | - |
| 31.12.2020 | 21,30 | 21,55 | 21,08 | 21,34 | 1,19% | - |
| 30.12.2020 | 20,73 | 21,26 | 20,70 | 21,09 | 5,80% | - |
| 29.12.2020 | 20,23 | 20,23 | 19,93 | 19,93 | -2,14% | - |
| 28.12.2020 | 20,27 | 20,37 | 19,82 | 20,37 | 5,11% | - |
| 24.12.2020 | 19,82 | 20,41 | 19,38 | 19,38 | -5,26% | - |
| 23.12.2020 | 20,20 | 20,73 | 20,12 | 20,45 | 1,14% | - |
| 22.12.2020 | 19,80 | 20,32 | 19,66 | 20,22 | 1,76% | - |
| 21.12.2020 | 18,77 | 19,92 | 18,75 | 19,87 | 3,68% | - |
| 18.12.2020 | 19,77 | 19,86 | 19,14 | 19,17 | -4,06% | - |
| 17.12.2020 | 19,77 | 20,22 | 19,55 | 19,98 | -5,29% | - |
| 16.12.2020 | 20,78 | 21,42 | 20,18 | 21,09 | -2,59% | - |
| 15.12.2020 | 21,12 | 21,69 | 20,83 | 21,65 | 4,92% | - |
| 14.12.2020 | 20,12 | 20,88 | 19,93 | 20,64 | -6,50% | - |
| 11.12.2020 | 19,53 | 22,07 | 19,53 | 22,07 | 5,57% | - |
| 10.12.2020 | 20,29 | 20,94 | 20,01 | 20,91 | 9,80% | - |
| 09.12.2020 | 19,28 | 19,53 | 18,80 | 19,04 | 0,82% | - |
| 08.12.2020 | 18,49 | 19,23 | 18,49 | 18,89 | 1,56% | - |
| 07.12.2020 | 18,32 | 18,88 | 18,24 | 18,60 | 1,20% | - |
| 04.12.2020 | 17,95 | 18,47 | 17,87 | 18,38 | 3,26% | - |
| 03.12.2020 | 17,80 | 17,80 | 17,80 | 17,80 | -8,86% | - |
| 02.12.2020 | 17,77 | 19,53 | 17,73 | 19,53 | 8,20% | - |
| 01.12.2020 | 17,69 | 19,54 | 17,43 | 18,05 | -1,50% | - |
| 30.11.2020 | 17,37 | 21,19 | 17,37 | 18,32 | -1,37% | - |
| 27.11.2020 | 18,71 | 18,96 | 18,29 | 18,58 | 2,71% | - |
| 25.11.2020 | 18,28 | 18,33 | 18,08 | 18,09 | -6,39% | - |
| 24.11.2020 | 19,27 | 19,41 | 19,27 | 19,32 | 6,62% | - |
| 23.11.2020 | 17,31 | 18,15 | 17,26 | 18,12 | 9,59% | - |
| 20.11.2020 | 16,70 | 16,92 | 16,46 | 16,54 | -0,69% | - |
| 19.11.2020 | 16,88 | 16,88 | 16,52 | 16,65 | -3,00% | - |
| 18.11.2020 | 18,09 | 18,16 | 17,15 | 17,17 | -3,92% | - |
| 17.11.2020 | 18,02 | 18,49 | 17,86 | 17,87 | -2,38% | - |
| 16.11.2020 | 18,00 | 18,45 | 17,95 | 18,30 | 5,05% | - |
| 13.11.2020 | 17,21 | 17,52 | 16,87 | 17,42 | 5,54% | - |
| 12.11.2020 | 17,06 | 17,32 | 16,40 | 16,51 | 0,40% | - |
| 11.11.2020 | 16,63 | 16,97 | 0,00 | 16,44 | -2,17% | - |
| 10.11.2020 | 17,87 | 18,02 | 0,00 | 16,81 | -6,85% | - |
| 09.11.2020 | 0,00 | 18,83 | 0,00 | 18,04 | 7,06% | - |
| 06.11.2020 | 16,23 | 16,99 | 16,12 | 16,85 | 4,17% | - |
| 05.11.2020 | 16,29 | 16,51 | 16,08 | 16,18 | 3,99% | - |
| 04.11.2020 | 15,58 | 16,11 | 15,21 | 15,56 | -4,80% | - |
| 03.11.2020 | 16,07 | 16,45 | 15,63 | 16,34 | 5,90% | - |
| 02.11.2020 | 14,88 | 15,61 | 0,00 | 15,43 | 3,18% | - |
| 30.10.2020 | 14,48 | 15,16 | 0,00 | 14,96 | 4,69% | - |
| 29.10.2020 | 13,68 | 14,83 | 13,27 | 14,29 | 0,42% | - |
| 28.10.2020 | 14,24 | 14,52 | 13,95 | 14,23 | -4,85% | - |
| 27.10.2020 | 14,80 | 14,96 | 0,00 | 14,95 | 3,07% | - |
| 26.10.2020 | 14,78 | 14,97 | 14,38 | 14,51 | -4,92% | - |
| 23.10.2020 | 14,83 | 15,26 | 14,61 | 15,26 | 6,38% | - |
| 22.10.2020 | 14,74 | 14,88 | 14,34 | 14,34 | -2,28% | - |
| 21.10.2020 | 14,78 | 14,92 | 14,59 | 14,68 | 0,58% | - |
| 20.10.2020 | 14,92 | 15,08 | 0,00 | 14,59 | -0,92% | - |
| 19.10.2020 | 15,61 | 15,61 | 14,66 | 14,73 | -4,66% | - |
| 16.10.2020 | 15,13 | 15,46 | 14,95 | 15,45 | 1,51% | - |
| 15.10.2020 | 14,95 | 15,50 | 14,90 | 15,22 | -0,26% | - |
| 14.10.2020 | 15,44 | 15,94 | 15,26 | 15,26 | -0,97% | - |
| 13.10.2020 | 15,27 | 15,54 | 15,13 | 15,41 | -3,72% | - |
| 12.10.2020 | 16,77 | 16,83 | 15,98 | 16,00 | -3,44% | - |
| 09.10.2020 | 16,99 | 17,05 | 16,06 | 16,57 | -4,69% | - |
| 08.10.2020 | 17,43 | 17,83 | 17,09 | 17,39 | 1,82% | - |
| 07.10.2020 | 16,67 | 17,08 | 16,28 | 17,08 | -0,61% | - |
| 06.10.2020 | 17,58 | 18,14 | 17,00 | 17,18 | -2,30% | - |
| 05.10.2020 | 17,88 | 18,13 | 17,58 | 17,59 | 0,46% | - |