47,400€
-2,07%
Echtzeit-Aktienkurs Warrior Met Coal
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 48,40 | 48,50 | 46,40 | 47,40 | -2,07% | - |
| 05.09.2024 | 50,05 | 50,50 | 48,20 | 48,40 | -3,30% | - |
| 04.09.2024 | 51,00 | 51,25 | 49,60 | 50,05 | -1,86% | 10,00 |
| 03.09.2024 | 55,25 | 55,25 | 50,75 | 51,00 | -7,69% | - |
| 02.09.2024 | 55,50 | 55,50 | 55,25 | 55,25 | -0,45% | - |
| 30.08.2024 | 55,50 | 56,25 | 54,75 | 55,50 | -0,45% | - |
| 29.08.2024 | 54,25 | 57,25 | 54,25 | 55,75 | 2,76% | 8,00 |
| 28.08.2024 | 54,00 | 54,75 | 52,75 | 54,25 | 0,46% | - |
| 27.08.2024 | 52,00 | 54,25 | 51,75 | 54,00 | 3,35% | - |
| 26.08.2024 | 52,00 | 53,00 | 51,75 | 52,25 | 0,48% | - |
| 23.08.2024 | 52,00 | 52,75 | 51,25 | 52,00 | -0,48% | - |
| 22.08.2024 | 53,50 | 54,00 | 51,75 | 52,25 | -2,79% | - |
| 21.08.2024 | 52,50 | 55,25 | 51,90 | 53,75 | 2,38% | - |
| 20.08.2024 | 53,50 | 53,75 | 52,25 | 52,50 | -1,87% | - |
| 19.08.2024 | 53,50 | 54,75 | 53,25 | 53,50 | 0,94% | - |
| 16.08.2024 | 53,00 | 53,75 | 52,00 | 53,00 | 0,00% | - |
| 15.08.2024 | 52,00 | 54,25 | 52,00 | 53,00 | 1,92% | - |
| 14.08.2024 | 56,50 | 56,50 | 51,25 | 52,00 | -7,96% | 20,00 |
| 13.08.2024 | 55,50 | 57,25 | 54,75 | 56,50 | 1,80% | - |
| 12.08.2024 | 56,50 | 57,00 | 55,25 | 55,50 | -1,77% | - |
| 09.08.2024 | 55,75 | 57,00 | 55,75 | 56,50 | 1,80% | - |
| 08.08.2024 | 54,50 | 56,25 | 54,25 | 55,50 | 1,83% | 40,00 |
| 07.08.2024 | 55,50 | 57,25 | 54,25 | 54,50 | -1,80% | - |
| 06.08.2024 | 55,00 | 56,75 | 54,25 | 55,50 | 0,91% | 278,00 |
| 05.08.2024 | 56,50 | 63,00 | 51,75 | 55,00 | -3,08% | 2.810,00 |
| 02.08.2024 | 59,25 | 60,75 | 55,75 | 56,75 | -4,22% | 8,00 |
| 01.08.2024 | 64,25 | 64,25 | 59,25 | 59,25 | -7,06% | - |
| 31.07.2024 | 61,75 | 64,75 | 61,75 | 63,75 | 3,24% | - |
| 30.07.2024 | 62,75 | 63,50 | 61,75 | 61,75 | -1,59% | - |
| 29.07.2024 | 64,00 | 65,00 | 62,75 | 62,75 | -1,57% | - |
| 26.07.2024 | 62,50 | 64,25 | 61,75 | 63,75 | 2,00% | - |
| 25.07.2024 | 63,00 | 63,25 | 59,25 | 62,50 | -0,79% | - |
| 24.07.2024 | 63,00 | 64,25 | 62,75 | 63,00 | 0,00% | - |
| 23.07.2024 | 62,75 | 63,75 | 61,00 | 63,00 | 0,00% | - |
| 22.07.2024 | 62,75 | 63,25 | 61,25 | 63,00 | 0,40% | - |
| 19.07.2024 | 64,00 | 64,25 | 61,75 | 62,75 | -1,95% | 917,00 |
| 18.07.2024 | 64,75 | 65,00 | 63,25 | 64,00 | -1,16% | - |
| 17.07.2024 | 66,25 | 66,75 | 64,25 | 64,75 | -2,63% | - |
| 16.07.2024 | 67,00 | 67,50 | 63,75 | 66,50 | -1,12% | - |
| 15.07.2024 | 64,75 | 67,25 | 64,75 | 67,25 | 3,46% | 7,00 |
| 12.07.2024 | 63,25 | 66,25 | 63,25 | 65,00 | 2,36% | - |
| 11.07.2024 | 61,75 | 63,50 | 61,25 | 63,50 | 2,01% | - |
| 10.07.2024 | 63,50 | 64,00 | 61,75 | 62,25 | -2,35% | 18,00 |
| 09.07.2024 | 64,75 | 65,75 | 63,25 | 63,75 | -1,54% | - |
| 08.07.2024 | 65,75 | 66,75 | 64,75 | 64,75 | -1,52% | - |
| 05.07.2024 | 68,25 | 68,25 | 64,75 | 65,75 | -3,66% | 14,00 |
| 04.07.2024 | 68,25 | 68,25 | 67,75 | 68,25 | 0,74% | - |
| 03.07.2024 | 67,75 | 69,75 | 67,25 | 67,75 | 0,00% | 2,00 |
| 02.07.2024 | 68,75 | 69,25 | 66,25 | 67,75 | -0,73% | 15,00 |
| 01.07.2024 | 59,00 | 69,75 | 58,25 | 68,25 | 16,67% | 143,00 |
| 28.06.2024 | 57,50 | 59,75 | 57,25 | 58,50 | 1,74% | - |
| 27.06.2024 | 58,00 | 58,25 | 56,75 | 57,50 | -0,86% | - |
| 26.06.2024 | 57,00 | 58,25 | 56,75 | 58,00 | 1,75% | 54,00 |
| 25.06.2024 | 58,50 | 58,75 | 56,75 | 57,00 | -2,56% | - |
| 24.06.2024 | 57,50 | 58,75 | 56,75 | 58,50 | 1,74% | - |
| 21.06.2024 | 62,00 | 62,25 | 57,25 | 57,50 | -7,63% | - |
| 20.06.2024 | 60,75 | 64,25 | 60,50 | 62,25 | 2,47% | - |
| 19.06.2024 | 60,75 | 60,75 | 60,25 | 60,75 | 0,00% | - |
| 18.06.2024 | 61,00 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 17.06.2024 | 59,50 | 61,75 | 59,50 | 60,75 | 1,25% | - |
| 14.06.2024 | 60,25 | 60,75 | 59,75 | 60,00 | -0,41% | - |
| 13.06.2024 | 60,00 | 60,25 | 58,75 | 60,25 | 0,42% | - |
| 12.06.2024 | 60,75 | 61,75 | 59,75 | 60,00 | -1,23% | - |
| 11.06.2024 | 62,50 | 62,75 | 60,25 | 60,75 | -3,19% | - |
| 10.06.2024 | 63,00 | 63,00 | 60,75 | 62,75 | 0,40% | - |
| 07.06.2024 | 63,25 | 63,75 | 60,25 | 62,50 | -1,19% | - |
| 06.06.2024 | 63,00 | 64,75 | 62,75 | 63,25 | 0,40% | 25,00 |
| 05.06.2024 | 59,75 | 63,25 | 59,75 | 63,00 | 5,44% | - |
| 04.06.2024 | 67,00 | 67,75 | 59,75 | 59,75 | -10,82% | 81,00 |
| 03.06.2024 | 63,00 | 67,25 | 63,00 | 67,00 | 5,93% | 5,00 |
| 31.05.2024 | 61,50 | 63,25 | 61,25 | 63,25 | 3,27% | - |
| 30.05.2024 | 60,25 | 61,75 | 59,75 | 61,25 | 1,66% | 20,00 |
| 29.05.2024 | 61,00 | 61,25 | 60,25 | 60,25 | -1,23% | - |
| 28.05.2024 | 61,25 | 62,75 | 60,75 | 61,00 | -0,41% | - |
| 27.05.2024 | 61,00 | 61,25 | 60,75 | 61,25 | 0,41% | - |
| 24.05.2024 | 60,50 | 61,25 | 60,25 | 61,00 | 1,24% | - |
| 23.05.2024 | 61,50 | 61,50 | 59,75 | 60,25 | -2,03% | - |
| 22.05.2024 | 61,25 | 62,50 | 60,25 | 61,50 | 0,41% | 10,00 |
| 21.05.2024 | 60,50 | 61,75 | 60,25 | 61,25 | 1,66% | - |
| 20.05.2024 | 59,00 | 60,75 | 59,00 | 60,25 | 1,26% | 30,00 |
| 17.05.2024 | 58,75 | 59,50 | 58,25 | 59,50 | 1,28% | 195,00 |
| 16.05.2024 | 58,50 | 59,00 | 57,75 | 58,75 | 0,43% | 862,00 |
| 15.05.2024 | 58,25 | 58,75 | 57,25 | 58,50 | 0,00% | - |
| 14.05.2024 | 59,00 | 59,75 | 58,25 | 58,50 | -1,27% | - |
| 13.05.2024 | 59,00 | 59,75 | 58,75 | 59,25 | -0,42% | - |
| 10.05.2024 | 61,25 | 62,00 | 58,75 | 59,50 | -2,86% | - |
| 09.05.2024 | 60,25 | 61,75 | 59,75 | 61,25 | 1,66% | - |
| 08.05.2024 | 61,50 | 61,75 | 59,75 | 60,25 | -2,03% | - |
| 07.05.2024 | 60,00 | 62,75 | 59,75 | 61,50 | 2,50% | - |
| 06.05.2024 | 61,50 | 62,25 | 60,00 | 60,00 | -2,44% | - |
| 03.05.2024 | 61,50 | 61,75 | 59,75 | 61,50 | 0,00% | 6,00 |
| 02.05.2024 | 64,00 | 66,75 | 60,75 | 61,50 | -4,28% | - |
| 30.04.2024 | 66,25 | 66,25 | 63,75 | 64,25 | -3,02% | - |
| 29.04.2024 | 65,75 | 67,25 | 64,75 | 66,25 | 0,76% | 25,00 |
| 26.04.2024 | 64,75 | 65,75 | 63,25 | 65,75 | 1,54% | - |
| 25.04.2024 | 61,75 | 65,00 | 60,75 | 64,75 | 4,44% | - |
| 24.04.2024 | 60,75 | 62,75 | 60,75 | 62,00 | 1,22% | - |
| 23.04.2024 | 63,25 | 65,75 | 59,75 | 61,25 | -3,16% | 1.060,00 |
| 22.04.2024 | 63,25 | 64,50 | 62,25 | 63,25 | 0,40% | 10,00 |
| 19.04.2024 | 62,25 | 63,25 | 61,25 | 63,00 | 1,20% | - |