39,600€
-1,74%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 40,30 | 40,40 | 39,00 | 39,50 | -1,99% | - |
| 08.05.2025 | 40,60 | 41,90 | 39,40 | 40,30 | -0,49% | - |
| 07.05.2025 | 42,10 | 43,10 | 39,80 | 40,50 | -3,11% | - |
| 06.05.2025 | 41,70 | 42,00 | 40,20 | 41,80 | 0,00% | - |
| 05.05.2025 | 41,50 | 42,80 | 41,00 | 41,80 | 0,00% | - |
| 02.05.2025 | 42,30 | 42,60 | 39,80 | 41,80 | -0,95% | 130,00 |
| 30.04.2025 | 42,70 | 43,00 | 41,40 | 42,20 | -0,94% | - |
| 29.04.2025 | 42,90 | 43,10 | 42,00 | 42,60 | -0,47% | - |
| 28.04.2025 | 43,00 | 43,90 | 42,20 | 42,80 | -0,93% | - |
| 25.04.2025 | 44,00 | 44,40 | 42,40 | 43,20 | -2,26% | - |
| 24.04.2025 | 43,60 | 44,30 | 42,70 | 44,20 | 1,38% | - |
| 23.04.2025 | 42,40 | 44,00 | 42,40 | 43,60 | 2,35% | - |
| 22.04.2025 | 41,10 | 42,60 | 40,40 | 42,60 | -1,84% | - |
| 17.04.2025 | 41,50 | 43,40 | 40,90 | 43,40 | 4,33% | - |
| 16.04.2025 | 42,00 | 42,80 | 40,00 | 41,60 | -1,19% | - |
| 15.04.2025 | 41,20 | 42,20 | 40,40 | 42,10 | 1,94% | - |
| 14.04.2025 | 42,90 | 46,70 | 40,60 | 41,30 | -0,96% | 185,00 |
| 11.04.2025 | 39,10 | 42,00 | 37,40 | 41,70 | 6,65% | 34,00 |
| 10.04.2025 | 40,50 | 40,80 | 38,00 | 39,10 | -4,63% | 30,00 |
| 09.04.2025 | 38,10 | 41,60 | 36,80 | 41,00 | 3,54% | 30,00 |
| 08.04.2025 | 37,50 | 41,80 | 37,30 | 39,60 | 5,88% | - |
| 07.04.2025 | 37,80 | 38,50 | 34,70 | 37,40 | 1,08% | - |
| 04.04.2025 | 39,80 | 40,20 | 35,70 | 37,00 | -7,27% | - |
| 03.04.2025 | 43,00 | 43,00 | 39,00 | 39,90 | -7,21% | - |
| 02.04.2025 | 44,50 | 44,60 | 42,40 | 43,00 | -3,59% | - |
| 01.04.2025 | 44,20 | 45,40 | 44,10 | 44,60 | 1,13% | - |
| 31.03.2025 | 44,90 | 45,00 | 43,00 | 44,10 | -1,78% | - |
| 28.03.2025 | 46,70 | 47,00 | 44,50 | 44,90 | -3,85% | - |
| 27.03.2025 | 45,90 | 46,90 | 44,80 | 46,70 | 2,64% | - |
| 26.03.2025 | 45,30 | 46,50 | 44,40 | 45,50 | 0,44% | - |
| 25.03.2025 | 44,60 | 45,70 | 44,50 | 45,30 | 1,57% | - |
| 24.03.2025 | 43,20 | 44,90 | 43,20 | 44,60 | 3,48% | - |
| 21.03.2025 | 44,50 | 45,10 | 42,50 | 43,10 | -2,27% | 9,00 |
| 20.03.2025 | 44,00 | 45,10 | 42,80 | 44,10 | 0,00% | - |
| 19.03.2025 | 46,00 | 46,40 | 43,60 | 44,10 | -2,65% | - |
| 18.03.2025 | 44,30 | 45,80 | 44,20 | 45,30 | 2,03% | 50,00 |
| 17.03.2025 | 45,10 | 46,40 | 43,40 | 44,40 | 0,00% | 3,00 |
| 14.03.2025 | 45,30 | 46,00 | 44,30 | 44,40 | -0,67% | - |
| 13.03.2025 | 43,80 | 44,70 | 43,20 | 44,70 | 1,59% | - |
| 12.03.2025 | 44,80 | 46,00 | 43,40 | 44,00 | -1,35% | 50,00 |
| 11.03.2025 | 43,50 | 45,00 | 43,10 | 44,60 | 2,53% | - |
| 10.03.2025 | 43,30 | 44,00 | 41,20 | 43,50 | 0,69% | - |
| 07.03.2025 | 44,70 | 44,70 | 43,00 | 43,20 | -3,36% | 300,00 |
| 06.03.2025 | 45,20 | 45,30 | 43,60 | 44,70 | -1,11% | - |
| 05.03.2025 | 46,00 | 46,70 | 43,80 | 45,20 | -1,74% | - |
| 04.03.2025 | 45,60 | 46,50 | 44,50 | 46,00 | 0,88% | - |
| 03.03.2025 | 46,40 | 49,20 | 45,40 | 45,60 | -1,72% | - |
| 28.02.2025 | 47,90 | 48,70 | 45,70 | 46,40 | -2,93% | - |
| 27.02.2025 | 48,20 | 49,30 | 47,60 | 47,80 | -0,83% | - |
| 26.02.2025 | 48,70 | 50,35 | 47,60 | 48,20 | -0,82% | - |
| 25.02.2025 | 47,60 | 49,00 | 46,70 | 48,60 | 1,89% | - |
| 24.02.2025 | 45,60 | 50,40 | 44,90 | 47,70 | 8,16% | 15,00 |
| 21.02.2025 | 45,80 | 47,00 | 44,00 | 44,10 | -3,71% | - |
| 20.02.2025 | 47,90 | 48,90 | 45,20 | 45,80 | -4,18% | - |
| 19.02.2025 | 48,30 | 48,30 | 47,00 | 47,80 | -0,83% | - |
| 18.02.2025 | 47,80 | 49,65 | 47,20 | 48,20 | 0,84% | - |
| 17.02.2025 | 47,20 | 47,80 | 47,20 | 47,80 | 0,84% | - |
| 14.02.2025 | 48,90 | 52,75 | 47,00 | 47,40 | -8,41% | - |
| 13.02.2025 | 50,50 | 52,00 | 50,30 | 51,75 | 2,48% | 5,00 |
| 12.02.2025 | 51,75 | 52,25 | 50,30 | 50,50 | -2,42% | - |
| 11.02.2025 | 52,00 | 52,25 | 51,00 | 51,75 | 0,00% | - |
| 10.02.2025 | 50,75 | 53,00 | 50,75 | 51,75 | 1,97% | - |
| 07.02.2025 | 51,50 | 52,25 | 50,30 | 50,75 | -0,98% | - |
| 06.02.2025 | 51,50 | 53,25 | 50,75 | 51,25 | -0,49% | - |
| 05.02.2025 | 50,75 | 51,75 | 49,85 | 51,50 | 0,98% | 100,00 |
| 04.02.2025 | 50,20 | 51,25 | 48,30 | 51,00 | 1,59% | - |
| 03.02.2025 | 50,50 | 51,50 | 50,05 | 50,20 | -1,57% | 100,00 |
| 31.01.2025 | 51,50 | 52,75 | 50,40 | 51,00 | -0,49% | - |
| 30.01.2025 | 51,50 | 52,75 | 50,30 | 51,25 | -0,97% | - |
| 29.01.2025 | 50,20 | 51,75 | 49,65 | 51,75 | 3,81% | - |
| 28.01.2025 | 51,00 | 52,25 | 49,85 | 49,85 | -1,77% | - |
| 27.01.2025 | 52,00 | 52,50 | 50,50 | 50,75 | -2,87% | - |
| 24.01.2025 | 54,00 | 54,00 | 51,75 | 52,25 | -3,24% | - |
| 23.01.2025 | 53,50 | 55,75 | 53,50 | 54,00 | 0,93% | - |
| 22.01.2025 | 55,25 | 55,75 | 53,50 | 53,50 | -2,28% | - |
| 21.01.2025 | 54,50 | 55,25 | 53,75 | 54,75 | 0,46% | - |
| 20.01.2025 | 54,50 | 55,00 | 54,50 | 54,50 | 0,00% | - |
| 17.01.2025 | 52,75 | 54,50 | 52,50 | 54,50 | 3,32% | - |
| 16.01.2025 | 52,50 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 15.01.2025 | 52,00 | 53,50 | 51,25 | 52,25 | 0,48% | - |
| 14.01.2025 | 52,50 | 53,25 | 50,40 | 52,00 | -0,95% | - |
| 13.01.2025 | 49,50 | 52,75 | 48,90 | 52,50 | 6,49% | - |
| 10.01.2025 | 51,00 | 54,25 | 49,20 | 49,30 | -3,33% | - |
| 09.01.2025 | 50,75 | 51,00 | 50,75 | 51,00 | 0,49% | - |
| 08.01.2025 | 51,25 | 51,50 | 49,30 | 50,75 | 0,50% | - |
| 07.01.2025 | 51,50 | 54,25 | 50,20 | 50,50 | -1,94% | - |
| 06.01.2025 | 53,00 | 55,25 | 51,25 | 51,50 | -2,83% | - |
| 03.01.2025 | 53,00 | 53,50 | 51,75 | 53,00 | 0,00% | - |
| 02.01.2025 | 51,25 | 54,00 | 51,25 | 53,00 | 1,44% | - |
| 30.12.2024 | 51,50 | 52,75 | 51,25 | 52,25 | 2,45% | - |
| 27.12.2024 | 52,75 | 52,75 | 50,75 | 51,00 | -3,32% | - |
| 23.12.2024 | 52,50 | 54,00 | 52,25 | 52,75 | -2,31% | - |
| 20.12.2024 | 54,00 | 54,25 | 52,25 | 54,00 | 0,47% | - |
| 19.12.2024 | 55,50 | 56,50 | 53,50 | 53,75 | -3,15% | - |
| 18.12.2024 | 56,00 | 57,00 | 54,75 | 55,50 | -0,89% | - |
| 17.12.2024 | 57,00 | 57,25 | 55,00 | 56,00 | -1,75% | - |
| 16.12.2024 | 58,50 | 59,00 | 56,75 | 57,00 | -2,98% | - |
| 13.12.2024 | 60,75 | 61,25 | 58,25 | 58,75 | -3,29% | - |
| 12.12.2024 | 60,75 | 61,00 | 59,75 | 60,75 | -0,41% | - |
| 11.12.2024 | 61,25 | 62,00 | 60,00 | 61,00 | -0,41% | - |