Echtzeit-Aktienkurs Arch Coal Inc.
Bid:
Ask:
Aktienkurse zur Arch Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2020 | 27,63 | 28,22 | 26,85 | 28,09 | -1,27% | 65.537,00 |
| 13.05.2020 | 30,23 | 30,23 | 27,50 | 28,45 | -5,29% | 79.945,00 |
| 12.05.2020 | 31,83 | 32,37 | 30,03 | 30,04 | -4,94% | 94.436,00 |
| 11.05.2020 | 31,85 | 32,22 | 29,34 | 31,60 | -3,01% | 121.164,00 |
| 08.05.2020 | 27,56 | 32,99 | 27,56 | 32,58 | 21,12% | 130.040,00 |
| 07.05.2020 | 27,39 | 28,87 | 26,74 | 26,90 | 0,67% | 78.317,00 |
| 06.05.2020 | 27,82 | 29,01 | 26,54 | 26,72 | -2,91% | 113.410,00 |
| 05.05.2020 | 29,89 | 30,61 | 27,22 | 27,52 | -7,50% | 96.414,00 |
| 04.05.2020 | 26,02 | 29,75 | 26,02 | 29,75 | 10,92% | 125.086,00 |
| 01.05.2020 | 27,86 | 28,34 | 26,01 | 26,82 | -8,12% | 226.157,00 |
| 30.04.2020 | 28,41 | 29,28 | 26,10 | 29,19 | 2,64% | 199.227,00 |
| 29.04.2020 | 26,02 | 29,35 | 26,02 | 28,44 | 11,05% | 220.501,00 |
| 28.04.2020 | 23,05 | 25,77 | 22,17 | 25,61 | 12,23% | 156.588,00 |
| 27.04.2020 | 23,51 | 23,66 | 21,81 | 22,82 | -3,18% | 258.796,00 |
| 24.04.2020 | 25,98 | 26,57 | 23,06 | 23,57 | -9,28% | 282.070,00 |
| 23.04.2020 | 27,83 | 28,91 | 24,08 | 25,98 | -12,05% | 405.694,00 |
| 22.04.2020 | 29,64 | 31,36 | 28,92 | 29,54 | 5,16% | 201.793,00 |
| 21.04.2020 | 28,51 | 28,51 | 27,15 | 28,09 | -2,63% | 55.596,00 |
| 20.04.2020 | 27,43 | 29,66 | 25,90 | 28,85 | 2,82% | 149.811,00 |
| 17.04.2020 | 29,00 | 30,06 | 28,01 | 28,06 | -2,64% | 113.677,00 |
| 16.04.2020 | 31,50 | 31,50 | 28,46 | 28,82 | -8,77% | 157.876,00 |
| 15.04.2020 | 33,82 | 33,82 | 30,17 | 31,59 | -10,31% | 114.778,00 |
| 14.04.2020 | 35,48 | 37,14 | 34,50 | 35,22 | 2,03% | 111.718,00 |
| 13.04.2020 | 34,44 | 34,99 | 33,28 | 34,52 | -0,72% | 98.058,00 |
| 09.04.2020 | 32,62 | 36,14 | 32,28 | 34,77 | 9,10% | 147.928,00 |
| 08.04.2020 | 30,79 | 32,50 | 30,64 | 31,87 | 4,18% | 129.824,00 |
| 07.04.2020 | 33,41 | 35,01 | 30,36 | 30,59 | -6,99% | 198.456,00 |
| 06.04.2020 | 32,60 | 33,18 | 31,76 | 32,89 | 6,37% | 67.551,00 |
| 03.04.2020 | 32,06 | 32,28 | 29,22 | 30,92 | -0,61% | 67.398,00 |
| 02.04.2020 | 31,03 | 32,68 | 29,39 | 31,11 | 1,97% | 117.351,00 |
| 01.04.2020 | 28,01 | 31,14 | 27,65 | 30,51 | 5,57% | 87.632,00 |
| 31.03.2020 | 27,99 | 30,75 | 26,81 | 28,90 | 5,55% | 142.378,00 |
| 30.03.2020 | 27,58 | 27,84 | 25,39 | 27,38 | 0,22% | 137.311,00 |
| 27.03.2020 | 29,72 | 30,01 | 27,27 | 27,32 | -11,61% | 113.512,00 |
| 26.03.2020 | 33,61 | 33,77 | 30,00 | 30,91 | -7,01% | 95.612,00 |
| 25.03.2020 | 31,23 | 34,38 | 28,58 | 33,24 | 6,03% | 96.513,00 |
| 24.03.2020 | 33,24 | 33,24 | 29,02 | 31,35 | 1,39% | 82.124,00 |
| 23.03.2020 | 33,53 | 34,60 | 30,25 | 30,92 | -7,06% | 84.504,00 |
| 20.03.2020 | 34,31 | 36,00 | 31,96 | 33,27 | -1,89% | 246.014,00 |
| 19.03.2020 | 32,24 | 36,63 | 31,26 | 33,91 | 4,11% | 95.374,00 |
| 18.03.2020 | 38,39 | 40,97 | 31,25 | 32,57 | -20,39% | 193.392,00 |
| 17.03.2020 | 35,40 | 42,95 | 35,02 | 40,91 | 16,75% | 279.313,00 |
| 16.03.2020 | 33,00 | 35,99 | 30,28 | 35,04 | -2,94% | 143.081,00 |
| 13.03.2020 | 33,91 | 36,45 | 31,44 | 36,10 | 14,42% | 182.486,00 |
| 12.03.2020 | 31,78 | 34,56 | 31,05 | 31,55 | -8,02% | 184.546,00 |
| 11.03.2020 | 36,15 | 36,60 | 32,94 | 34,30 | -7,82% | 279.558,00 |
| 10.03.2020 | 38,73 | 39,64 | 35,14 | 37,21 | -0,85% | 236.490,00 |
| 09.03.2020 | 36,86 | 40,65 | 35,65 | 37,53 | -15,38% | 166.695,00 |
| 06.03.2020 | 44,43 | 45,45 | 43,21 | 44,35 | -2,61% | 120.567,00 |
| 05.03.2020 | 46,38 | 46,72 | 44,12 | 45,54 | -3,48% | 201.371,00 |
| 04.03.2020 | 46,79 | 47,97 | 45,93 | 47,18 | 1,01% | 93.838,00 |
| 03.03.2020 | 47,16 | 47,27 | 44,59 | 46,71 | -0,55% | 195.858,00 |
| 02.03.2020 | 49,89 | 50,13 | 45,89 | 46,97 | -6,71% | 316.462,00 |
| 28.02.2020 | 47,97 | 52,48 | 47,97 | 50,35 | 3,20% | 153.422,00 |
| 27.02.2020 | 45,15 | 49,85 | 45,01 | 48,79 | 4,34% | 139.744,00 |
| 26.02.2020 | 50,78 | 50,78 | 46,50 | 46,76 | -7,72% | 166.692,00 |
| 25.02.2020 | 52,30 | 52,30 | 49,55 | 50,67 | -2,69% | 105.134,00 |
| 24.02.2020 | 49,75 | 52,44 | 48,60 | 52,07 | 1,22% | 159.014,00 |
| 21.02.2020 | 53,05 | 53,05 | 50,59 | 51,44 | -4,28% | 89.302,00 |
| 20.02.2020 | 55,29 | 55,29 | 53,56 | 53,74 | -2,86% | 225.306,00 |
| 19.02.2020 | 55,80 | 55,83 | 54,69 | 55,32 | 0,18% | 75.147,00 |
| 18.02.2020 | 55,77 | 56,03 | 54,00 | 55,22 | -1,41% | 82.864,00 |
| 14.02.2020 | 57,28 | 57,43 | 55,72 | 56,01 | -1,60% | 63.381,00 |
| 13.02.2020 | 55,91 | 57,05 | 55,24 | 56,92 | 0,73% | 95.282,00 |
| 12.02.2020 | 58,57 | 59,40 | 56,00 | 56,51 | -2,03% | 95.029,00 |
| 11.02.2020 | 56,91 | 58,28 | 56,54 | 57,68 | 2,62% | 144.358,00 |
| 10.02.2020 | 55,48 | 56,89 | 54,92 | 56,21 | 0,93% | 104.719,00 |
| 07.02.2020 | 57,06 | 57,30 | 54,87 | 55,69 | -3,10% | 81.620,00 |
| 06.02.2020 | 58,17 | 62,10 | 55,65 | 57,47 | -1,93% | 202.960,00 |
| 05.02.2020 | 55,12 | 59,82 | 54,82 | 58,60 | 8,00% | 197.551,00 |
| 04.02.2020 | 52,00 | 55,14 | 51,98 | 54,26 | 5,36% | 457.784,00 |
| 03.02.2020 | 51,74 | 52,07 | 50,75 | 51,50 | -0,06% | 528.043,00 |
| 31.01.2020 | 53,44 | 53,44 | 51,10 | 51,53 | -4,75% | 141.687,00 |
| 30.01.2020 | 53,94 | 55,49 | 52,84 | 54,10 | -0,81% | 412.666,00 |
| 29.01.2020 | 54,96 | 55,03 | 53,79 | 54,54 | -0,80% | 130.132,00 |
| 28.01.2020 | 55,96 | 56,10 | 54,19 | 54,98 | -0,94% | 164.998,00 |
| 27.01.2020 | 55,99 | 56,24 | 54,52 | 55,50 | -2,99% | 575.133,00 |
| 24.01.2020 | 59,78 | 59,78 | 55,35 | 57,21 | -4,32% | 551.318,00 |
| 23.01.2020 | 60,47 | 60,47 | 58,81 | 59,79 | -1,89% | 361.744,00 |
| 22.01.2020 | 62,51 | 62,74 | 59,45 | 60,94 | -2,42% | 682.175,00 |
| 21.01.2020 | 66,13 | 66,13 | 61,98 | 62,45 | -5,81% | 395.101,00 |
| 17.01.2020 | 69,00 | 69,28 | 64,85 | 66,30 | -3,56% | 479.489,00 |
| 16.01.2020 | 67,39 | 69,98 | 67,39 | 68,75 | 3,15% | 203.377,00 |
| 15.01.2020 | 69,47 | 69,81 | 65,44 | 66,65 | -4,24% | 502.153,00 |
| 14.01.2020 | 71,46 | 71,57 | 68,98 | 69,60 | -3,02% | 357.406,00 |
| 13.01.2020 | 70,05 | 71,96 | 69,52 | 71,77 | 2,63% | 229.623,00 |
| 10.01.2020 | 70,89 | 71,56 | 69,80 | 69,93 | -1,56% | 237.852,00 |
| 09.01.2020 | 70,79 | 72,00 | 70,25 | 71,04 | 0,48% | 303.859,00 |
| 08.01.2020 | 71,92 | 72,57 | 70,00 | 70,70 | -1,70% | 312.561,00 |
| 07.01.2020 | 72,47 | 72,94 | 71,22 | 71,92 | -0,59% | 361.424,00 |
| 06.01.2020 | 73,35 | 75,27 | 72,27 | 72,35 | -1,62% | 382.635,00 |
| 03.01.2020 | 73,20 | 74,46 | 73,00 | 73,54 | 0,10% | 242.997,00 |
| 02.01.2020 | 72,33 | 74,67 | 72,33 | 73,47 | 2,41% | 232.679,00 |
| 31.12.2019 | 70,97 | 72,48 | 70,97 | 71,74 | 0,62% | 155.039,00 |
| 30.12.2019 | 71,53 | 72,56 | 71,17 | 71,30 | -0,20% | 109.166,00 |
| 27.12.2019 | 71,53 | 71,96 | 71,05 | 71,44 | -0,03% | 84.878,00 |
| 26.12.2019 | 71,27 | 71,89 | 70,96 | 71,46 | 0,14% | 96.980,00 |
| 24.12.2019 | 70,63 | 71,96 | 69,83 | 71,36 | 1,16% | 213.705,00 |
| 23.12.2019 | 70,54 | 71,25 | 69,65 | 70,54 | 0,18% | 274.035,00 |
| 20.12.2019 | 73,00 | 73,35 | 69,90 | 70,41 | -3,69% | 1.008.482,00 |