67,960$
-0,57%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 69,11 | 69,13 | 66,99 | 67,96 | -0,57% | 99.598,00 |
| 30.04.2024 | 70,73 | 70,93 | 67,88 | 68,35 | -3,61% | 796.007,00 |
| 29.04.2024 | 70,13 | 71,91 | 69,31 | 70,91 | 1,11% | 564.741,00 |
| 26.04.2024 | 69,46 | 70,55 | 67,28 | 70,13 | 0,83% | 1.113.320,00 |
| 25.04.2024 | 65,04 | 69,66 | 64,83 | 69,55 | 5,19% | 833.717,00 |
| 24.04.2024 | 65,60 | 67,08 | 65,47 | 66,12 | 0,85% | 456.214,00 |
| 23.04.2024 | 66,26 | 66,32 | 64,19 | 65,56 | -2,28% | 538.858,00 |
| 22.04.2024 | 66,75 | 68,70 | 66,22 | 67,09 | 0,07% | 480.161,00 |
| 19.04.2024 | 65,85 | 67,73 | 65,85 | 67,04 | 1,35% | 662.843,00 |
| 18.04.2024 | 65,92 | 67,43 | 65,00 | 66,15 | 1,69% | 835.811,00 |
| 17.04.2024 | 69,17 | 69,33 | 65,00 | 65,05 | -4,65% | 848.494,00 |
| 16.04.2024 | 63,25 | 68,80 | 62,00 | 68,22 | 8,60% | 1.205.207,00 |
| 15.04.2024 | 62,04 | 63,82 | 61,62 | 62,82 | 0,50% | 589.877,00 |
| 12.04.2024 | 63,55 | 64,60 | 61,84 | 62,51 | -1,04% | 598.539,00 |
| 11.04.2024 | 63,90 | 64,53 | 61,55 | 63,17 | 2,32% | 906.914,00 |
| 10.04.2024 | 58,26 | 61,97 | 58,26 | 61,74 | 2,93% | 984.457,00 |
| 09.04.2024 | 59,01 | 60,51 | 58,38 | 59,98 | 2,53% | 673.452,00 |
| 08.04.2024 | 57,41 | 59,71 | 57,08 | 58,50 | 3,58% | 601.322,00 |
| 05.04.2024 | 56,57 | 56,95 | 55,41 | 56,48 | 0,23% | 963.732,00 |
| 04.04.2024 | 59,07 | 59,30 | 56,25 | 56,35 | -4,56% | 623.301,00 |
| 03.04.2024 | 58,35 | 59,50 | 57,84 | 59,04 | 1,06% | 531.402,00 |
| 02.04.2024 | 60,42 | 60,60 | 57,68 | 58,42 | -3,57% | 796.636,00 |
| 01.04.2024 | 60,71 | 61,05 | 60,11 | 60,58 | -0,20% | 594.751,00 |
| 28.03.2024 | 62,41 | 62,63 | 60,59 | 60,70 | -2,21% | 1.149.267,00 |
| 27.03.2024 | 59,76 | 62,38 | 59,07 | 62,07 | 4,37% | 1.097.841,00 |
| 26.03.2024 | 59,15 | 61,50 | 58,47 | 59,47 | 2,64% | 1.222.978,00 |
| 25.03.2024 | 56,89 | 58,77 | 56,89 | 57,94 | 2,48% | 800.646,00 |
| 22.03.2024 | 56,45 | 57,59 | 56,45 | 56,54 | 0,11% | 718.314,00 |
| 21.03.2024 | 56,18 | 56,63 | 55,56 | 56,48 | 1,60% | 544.249,00 |
| 20.03.2024 | 55,35 | 55,84 | 54,01 | 55,59 | -0,22% | 720.770,00 |
| 19.03.2024 | 54,20 | 55,85 | 53,77 | 55,71 | 3,19% | 779.032,00 |
| 18.03.2024 | 54,22 | 54,77 | 52,85 | 53,99 | 0,43% | 841.886,00 |
| 15.03.2024 | 53,07 | 54,20 | 52,00 | 53,76 | 1,38% | 3.345.199,00 |
| 14.03.2024 | 53,15 | 53,29 | 52,06 | 53,03 | -1,52% | 1.303.147,00 |
| 13.03.2024 | 54,87 | 55,00 | 53,23 | 53,85 | -1,72% | 1.338.534,00 |
| 12.03.2024 | 56,92 | 56,99 | 54,14 | 54,79 | -3,84% | 1.136.903,00 |
| 11.03.2024 | 60,50 | 60,90 | 55,68 | 56,98 | -6,51% | 1.234.113,00 |
| 08.03.2024 | 61,37 | 62,38 | 60,66 | 60,95 | -0,62% | 544.284,00 |
| 07.03.2024 | 60,60 | 62,24 | 60,60 | 61,33 | 2,10% | 583.668,00 |
| 06.03.2024 | 59,39 | 60,69 | 59,19 | 60,07 | 2,23% | 526.033,00 |
| 05.03.2024 | 59,00 | 60,67 | 58,26 | 58,76 | -0,61% | 690.375,00 |
| 04.03.2024 | 57,64 | 59,80 | 57,24 | 59,12 | 2,75% | 816.052,00 |
| 01.03.2024 | 57,58 | 58,29 | 56,87 | 57,54 | 1,00% | 836.456,00 |
| 29.02.2024 | 57,41 | 57,67 | 55,70 | 56,97 | -0,18% | 1.938.656,00 |
| 28.02.2024 | 59,70 | 60,22 | 56,97 | 57,07 | -4,18% | 1.007.609,00 |
| 27.02.2024 | 59,15 | 60,17 | 58,70 | 59,56 | 1,21% | 702.983,00 |
| 26.02.2024 | 57,72 | 59,94 | 57,70 | 58,85 | 1,73% | 611.607,00 |
| 23.02.2024 | 57,37 | 58,65 | 56,75 | 57,85 | 0,47% | 479.471,00 |
| 22.02.2024 | 56,50 | 57,66 | 55,52 | 57,58 | 1,46% | 698.494,00 |
| 21.02.2024 | 55,00 | 57,23 | 54,66 | 56,75 | 1,92% | 852.571,00 |
| 20.02.2024 | 57,71 | 57,92 | 55,20 | 55,68 | -3,52% | 1.113.259,00 |
| 16.02.2024 | 59,54 | 59,54 | 56,00 | 57,71 | -1,84% | 1.244.406,00 |
| 15.02.2024 | 57,05 | 58,79 | 55,35 | 58,79 | -3,27% | 1.902.555,00 |
| 14.02.2024 | 59,83 | 61,00 | 58,00 | 60,78 | 2,05% | 1.387.057,00 |
| 13.02.2024 | 59,39 | 60,62 | 58,77 | 59,56 | -1,29% | 1.263.635,00 |
| 12.02.2024 | 60,09 | 61,12 | 59,68 | 60,34 | 2,10% | 858.089,00 |
| 09.02.2024 | 60,48 | 60,48 | 58,88 | 59,10 | -2,14% | 780.504,00 |
| 08.02.2024 | 59,07 | 60,76 | 58,90 | 60,39 | 0,89% | 1.064.848,00 |
| 07.02.2024 | 59,14 | 59,99 | 58,65 | 59,86 | 0,50% | 728.933,00 |
| 06.02.2024 | 61,37 | 61,60 | 58,94 | 59,56 | -2,25% | 769.339,00 |
| 05.02.2024 | 62,94 | 63,06 | 60,45 | 60,93 | -4,44% | 711.844,00 |
| 02.02.2024 | 63,87 | 65,16 | 63,53 | 63,76 | -1,15% | 333.655,00 |
| 01.02.2024 | 64,82 | 65,20 | 63,27 | 64,50 | 0,51% | 439.878,00 |
| 31.01.2024 | 65,47 | 65,61 | 63,76 | 64,17 | -1,63% | 364.056,00 |
| 30.01.2024 | 64,86 | 65,41 | 63,12 | 65,23 | 0,09% | 451.077,00 |
| 29.01.2024 | 64,91 | 65,69 | 64,23 | 65,17 | 0,54% | 667.585,00 |
| 26.01.2024 | 64,18 | 64,94 | 63,28 | 64,82 | 1,22% | 403.933,00 |
| 25.01.2024 | 66,58 | 67,14 | 63,62 | 64,04 | -3,25% | 784.784,00 |
| 24.01.2024 | 68,56 | 68,91 | 66,16 | 66,19 | -2,10% | 663.363,00 |
| 23.01.2024 | 69,50 | 69,55 | 67,43 | 67,61 | -1,72% | 511.985,00 |
| 22.01.2024 | 69,75 | 69,75 | 67,69 | 68,79 | -1,69% | 719.720,00 |
| 19.01.2024 | 67,83 | 69,97 | 66,88 | 69,97 | 3,72% | 944.827,00 |
| 18.01.2024 | 63,89 | 67,70 | 63,30 | 67,46 | 6,69% | 880.275,00 |
| 17.01.2024 | 60,54 | 63,91 | 59,78 | 63,23 | 3,20% | 723.362,00 |
| 16.01.2024 | 63,34 | 63,73 | 61,07 | 61,27 | -3,56% | 433.714,00 |
| 12.01.2024 | 63,70 | 64,08 | 62,92 | 63,53 | 0,60% | 351.377,00 |
| 11.01.2024 | 63,78 | 64,25 | 62,36 | 63,15 | -0,68% | 319.744,00 |
| 10.01.2024 | 65,12 | 65,39 | 62,88 | 63,58 | -2,23% | 582.629,00 |
| 09.01.2024 | 63,64 | 65,25 | 63,22 | 65,03 | 2,06% | 683.113,00 |
| 08.01.2024 | 64,63 | 64,80 | 62,24 | 63,72 | -2,13% | 408.601,00 |
| 05.01.2024 | 65,73 | 66,05 | 64,47 | 65,11 | -0,94% | 712.364,00 |
| 04.01.2024 | 62,71 | 67,43 | 62,40 | 65,73 | 5,44% | 1.018.364,00 |
| 03.01.2024 | 60,40 | 63,69 | 60,00 | 62,34 | 2,35% | 504.898,00 |
| 02.01.2024 | 60,61 | 61,58 | 59,88 | 60,91 | -0,10% | 304.147,00 |
| 29.12.2023 | 61,46 | 61,60 | 60,78 | 60,97 | -0,78% | 301.364,00 |
| 28.12.2023 | 61,80 | 62,08 | 60,95 | 61,45 | -1,33% | 365.044,00 |
| 27.12.2023 | 61,90 | 62,88 | 61,71 | 62,28 | 1,02% | 278.013,00 |
| 26.12.2023 | 61,81 | 62,36 | 61,39 | 61,65 | -0,24% | 279.285,00 |
| 22.12.2023 | 61,79 | 62,41 | 61,35 | 61,80 | 0,64% | 455.838,00 |
| 21.12.2023 | 61,17 | 62,41 | 60,76 | 61,41 | 1,14% | 755.364,00 |
| 20.12.2023 | 60,30 | 62,50 | 60,30 | 60,72 | 0,02% | 821.423,00 |
| 19.12.2023 | 58,06 | 60,94 | 57,82 | 60,71 | 5,25% | 748.978,00 |
| 18.12.2023 | 58,21 | 58,95 | 57,40 | 57,68 | 1,62% | 549.709,00 |
| 15.12.2023 | 55,73 | 57,32 | 54,72 | 56,76 | 1,43% | 3.494.205,00 |
| 14.12.2023 | 56,80 | 57,44 | 55,46 | 55,96 | -0,16% | 759.592,00 |
| 13.12.2023 | 55,63 | 56,33 | 54,38 | 56,05 | 0,65% | 820.442,00 |
| 12.12.2023 | 56,81 | 56,81 | 55,35 | 55,69 | -2,38% | 574.922,00 |
| 11.12.2023 | 57,58 | 57,72 | 55,91 | 57,05 | -1,87% | 615.532,00 |
| 08.12.2023 | 58,32 | 59,00 | 57,87 | 58,14 | -0,48% | 349.165,00 |
| 07.12.2023 | 58,22 | 59,09 | 57,78 | 58,42 | 0,50% | 520.665,00 |