20,620€
1,48%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 20,32 | 20,70 | 20,20 | 20,66 | 1,67% | - |
| 08.05.2024 | 20,39 | 20,52 | 20,19 | 20,32 | -0,44% | 96,00 |
| 07.05.2024 | 20,39 | 20,75 | 20,20 | 20,41 | 0,10% | 64,00 |
| 06.05.2024 | 20,56 | 20,72 | 20,20 | 20,39 | -0,66% | - |
| 03.05.2024 | 20,08 | 20,62 | 19,83 | 20,53 | 2,22% | - |
| 02.05.2024 | 20,71 | 21,36 | 19,95 | 20,08 | -3,04% | 110,00 |
| 30.04.2024 | 22,06 | 22,06 | 20,51 | 20,71 | -5,52% | - |
| 29.04.2024 | 22,14 | 22,28 | 21,83 | 21,92 | -0,97% | - |
| 26.04.2024 | 22,11 | 22,49 | 21,95 | 22,14 | -0,47% | - |
| 25.04.2024 | 21,93 | 22,31 | 21,67 | 22,24 | 1,41% | - |
| 24.04.2024 | 21,90 | 22,05 | 21,66 | 21,93 | 0,00% | - |
| 23.04.2024 | 22,45 | 22,70 | 21,70 | 21,93 | -2,55% | - |
| 22.04.2024 | 22,61 | 22,78 | 22,27 | 22,51 | -0,44% | - |
| 19.04.2024 | 22,63 | 22,76 | 22,43 | 22,61 | -0,15% | 132,00 |
| 18.04.2024 | 22,55 | 23,00 | 22,48 | 22,64 | 0,31% | 1.000,00 |
| 17.04.2024 | 22,62 | 23,33 | 22,41 | 22,57 | -0,33% | 130,00 |
| 16.04.2024 | 21,59 | 22,82 | 21,37 | 22,65 | 5,03% | - |
| 15.04.2024 | 21,60 | 22,03 | 21,48 | 21,56 | -0,87% | - |
| 12.04.2024 | 21,75 | 22,27 | 21,64 | 21,75 | -0,78% | 276,00 |
| 11.04.2024 | 21,93 | 22,08 | 19,85 | 21,92 | 0,00% | 45,00 |
| 10.04.2024 | 21,64 | 21,94 | 21,28 | 21,92 | 1,69% | - |
| 09.04.2024 | 21,51 | 21,76 | 21,33 | 21,56 | 0,23% | 260,00 |
| 08.04.2024 | 21,58 | 21,77 | 21,38 | 21,51 | 0,00% | - |
| 05.04.2024 | 21,59 | 21,79 | 21,28 | 21,51 | -0,26% | - |
| 04.04.2024 | 22,16 | 22,24 | 21,45 | 21,56 | -2,51% | - |
| 03.04.2024 | 22,57 | 22,73 | 22,02 | 22,12 | -1,93% | - |
| 02.04.2024 | 22,68 | 22,84 | 22,33 | 22,55 | -0,22% | - |
| 28.03.2024 | 22,51 | 22,66 | 22,18 | 22,60 | 1,12% | - |
| 27.03.2024 | 21,84 | 22,51 | 21,74 | 22,35 | 2,71% | - |
| 26.03.2024 | 22,13 | 22,38 | 21,44 | 21,76 | -1,45% | - |
| 25.03.2024 | 22,24 | 22,99 | 22,00 | 22,08 | -1,25% | 150,00 |
| 22.03.2024 | 22,55 | 22,98 | 22,34 | 22,36 | -0,80% | - |
| 21.03.2024 | 22,51 | 22,79 | 22,37 | 22,54 | 0,99% | - |
| 20.03.2024 | 22,46 | 22,64 | 22,15 | 22,32 | -0,53% | - |
| 19.03.2024 | 22,34 | 22,66 | 22,16 | 22,44 | 0,22% | - |
| 18.03.2024 | 21,82 | 22,62 | 21,82 | 22,39 | 1,50% | 500,00 |
| 15.03.2024 | 22,78 | 22,86 | 21,71 | 22,06 | -2,95% | - |
| 14.03.2024 | 22,97 | 23,10 | 22,43 | 22,73 | -1,22% | - |
| 13.03.2024 | 23,26 | 23,26 | 22,60 | 23,01 | -0,60% | - |
| 12.03.2024 | 23,99 | 23,99 | 22,98 | 23,15 | -3,26% | - |
| 11.03.2024 | 24,86 | 24,86 | 23,75 | 23,93 | -3,66% | 127,00 |
| 08.03.2024 | 24,53 | 24,87 | 24,38 | 24,84 | 1,33% | 110,00 |
| 07.03.2024 | 23,99 | 24,83 | 23,91 | 24,52 | 1,79% | - |
| 06.03.2024 | 23,45 | 24,22 | 23,45 | 24,09 | 2,32% | - |
| 05.03.2024 | 23,16 | 23,89 | 23,09 | 23,54 | 1,03% | - |
| 04.03.2024 | 23,06 | 23,69 | 22,74 | 23,30 | 0,73% | - |
| 01.03.2024 | 23,12 | 23,37 | 22,83 | 23,13 | 0,87% | 5,00 |
| 29.02.2024 | 22,81 | 23,21 | 22,70 | 22,93 | 0,35% | - |
| 28.02.2024 | 23,18 | 23,53 | 22,76 | 22,85 | -1,27% | - |
| 27.02.2024 | 22,99 | 23,38 | 21,98 | 23,15 | 0,94% | 235,00 |
| 26.02.2024 | 22,84 | 23,01 | 22,63 | 22,93 | 0,22% | 25,00 |
| 23.02.2024 | 22,76 | 23,16 | 22,56 | 22,88 | -0,22% | - |
| 22.02.2024 | 22,71 | 23,02 | 22,38 | 22,93 | 0,75% | - |
| 21.02.2024 | 22,06 | 22,93 | 21,79 | 22,76 | 3,27% | - |
| 20.02.2024 | 22,53 | 22,57 | 21,82 | 22,04 | -2,20% | - |
| 19.02.2024 | 22,58 | 22,64 | 22,52 | 22,54 | -0,29% | - |
| 16.02.2024 | 22,83 | 23,00 | 22,47 | 22,60 | -1,05% | - |
| 15.02.2024 | 23,20 | 23,25 | 22,58 | 22,84 | -1,89% | - |
| 14.02.2024 | 23,16 | 23,46 | 23,01 | 23,28 | 0,74% | - |
| 13.02.2024 | 23,37 | 23,70 | 23,06 | 23,11 | -0,99% | - |
| 12.02.2024 | 23,42 | 23,93 | 23,23 | 23,34 | 0,34% | - |
| 09.02.2024 | 23,96 | 24,19 | 22,85 | 23,26 | -3,37% | - |
| 08.02.2024 | 24,10 | 24,43 | 22,23 | 24,07 | 0,02% | - |
| 07.02.2024 | 23,93 | 24,23 | 23,63 | 24,07 | 0,50% | - |
| 06.02.2024 | 24,37 | 24,46 | 23,71 | 23,95 | -1,46% | 160,00 |
| 05.02.2024 | 24,74 | 24,85 | 23,94 | 24,30 | -1,54% | - |
| 02.02.2024 | 24,68 | 25,04 | 24,45 | 24,68 | -0,36% | - |
| 01.02.2024 | 24,68 | 25,16 | 24,30 | 24,77 | -0,16% | - |
| 31.01.2024 | 24,77 | 25,04 | 24,61 | 24,81 | 0,02% | - |
| 30.01.2024 | 24,57 | 24,85 | 24,11 | 24,81 | 0,79% | - |
| 29.01.2024 | 24,90 | 25,07 | 24,31 | 24,61 | -1,24% | - |
| 26.01.2024 | 24,68 | 24,97 | 24,10 | 24,92 | 0,69% | 140,00 |
| 25.01.2024 | 24,61 | 24,96 | 24,33 | 24,75 | 0,51% | - |
| 24.01.2024 | 23,77 | 24,90 | 23,69 | 24,63 | 3,42% | - |
| 23.01.2024 | 23,52 | 23,87 | 23,40 | 23,81 | 1,41% | - |
| 22.01.2024 | 24,04 | 24,22 | 23,23 | 23,48 | -2,23% | - |
| 19.01.2024 | 23,39 | 24,04 | 23,34 | 24,02 | 3,07% | 25,00 |
| 18.01.2024 | 21,39 | 23,61 | 21,39 | 23,30 | 8,98% | 200,00 |
| 17.01.2024 | 21,31 | 21,48 | 20,86 | 21,38 | 0,09% | - |
| 16.01.2024 | 21,40 | 21,97 | 21,29 | 21,36 | -0,19% | - |
| 15.01.2024 | 21,76 | 21,82 | 21,37 | 21,40 | -1,38% | - |
| 12.01.2024 | 21,77 | 22,15 | 21,61 | 21,70 | -0,07% | 200,00 |
| 11.01.2024 | 21,76 | 22,08 | 21,63 | 21,72 | -0,30% | - |
| 10.01.2024 | 22,81 | 23,00 | 21,60 | 21,78 | -4,87% | - |
| 09.01.2024 | 23,05 | 23,14 | 22,56 | 22,90 | -0,80% | 44,00 |
| 08.01.2024 | 23,68 | 23,68 | 22,59 | 23,08 | -2,12% | 435,00 |
| 05.01.2024 | 23,20 | 23,66 | 23,17 | 23,58 | 1,57% | - |
| 04.01.2024 | 22,67 | 23,45 | 22,61 | 23,22 | 2,13% | - |
| 03.01.2024 | 22,40 | 22,93 | 21,97 | 22,73 | 1,84% | - |
| 02.01.2024 | 22,35 | 22,75 | 22,02 | 22,32 | -0,13% | 195,00 |
| 29.12.2023 | 22,25 | 22,35 | 22,22 | 22,35 | 0,16% | - |
| 28.12.2023 | 22,43 | 22,59 | 22,19 | 22,32 | -0,65% | - |
| 27.12.2023 | 22,95 | 22,95 | 22,45 | 22,46 | -1,75% | - |
| 22.12.2023 | 21,89 | 23,08 | 21,89 | 22,86 | 3,81% | - |
| 21.12.2023 | 21,88 | 22,14 | 21,72 | 22,02 | 0,73% | - |
| 20.12.2023 | 22,07 | 22,52 | 21,83 | 21,86 | -0,88% | - |
| 19.12.2023 | 21,55 | 22,25 | 21,39 | 22,06 | 2,34% | - |
| 18.12.2023 | 21,79 | 22,25 | 21,42 | 21,55 | -0,92% | - |
| 15.12.2023 | 21,61 | 22,00 | 21,28 | 21,75 | 1,16% | - |
| 14.12.2023 | 21,63 | 22,22 | 21,44 | 21,50 | -0,32% | 120,00 |