48,900€
-0,20%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 48,90 | 49,25 | 48,60 | 48,80 | -0,41% | - |
| 02.09.2025 | 52,25 | 53,25 | 48,70 | 49,00 | -6,67% | - |
| 01.09.2025 | 52,50 | 52,50 | 52,00 | 52,50 | 0,00% | - |
| 29.08.2025 | 50,40 | 52,50 | 50,30 | 52,50 | 4,37% | - |
| 28.08.2025 | 50,75 | 51,75 | 49,85 | 50,30 | -0,89% | - |
| 27.08.2025 | 52,00 | 52,25 | 50,30 | 50,75 | -0,49% | 230,00 |
| 26.08.2025 | 51,75 | 52,50 | 51,00 | 51,00 | -1,92% | 38,00 |
| 25.08.2025 | 50,65 | 52,75 | 50,30 | 52,00 | 5,48% | 150,00 |
| 22.08.2025 | 49,30 | 51,00 | 49,20 | 49,30 | 0,00% | - |
| 21.08.2025 | 49,50 | 49,85 | 48,50 | 49,30 | -0,20% | - |
| 20.08.2025 | 49,75 | 49,85 | 49,00 | 49,40 | -0,20% | - |
| 19.08.2025 | 50,05 | 50,75 | 49,30 | 49,50 | -1,10% | - |
| 18.08.2025 | 51,25 | 51,75 | 49,85 | 50,05 | -2,34% | - |
| 15.08.2025 | 53,00 | 53,50 | 51,00 | 51,25 | -3,30% | - |
| 14.08.2025 | 54,50 | 55,00 | 52,00 | 53,00 | -2,75% | 1,00 |
| 13.08.2025 | 54,00 | 55,00 | 53,00 | 54,50 | 0,00% | - |
| 12.08.2025 | 52,00 | 54,75 | 50,40 | 54,50 | 4,81% | - |
| 11.08.2025 | 52,00 | 52,50 | 50,50 | 52,00 | -0,95% | - |
| 08.08.2025 | 51,25 | 54,25 | 51,00 | 52,50 | 2,94% | - |
| 07.08.2025 | 47,10 | 52,25 | 47,00 | 51,00 | 8,51% | 317,00 |
| 06.08.2025 | 46,80 | 48,00 | 45,50 | 47,00 | 0,43% | 48,00 |
| 05.08.2025 | 45,60 | 47,30 | 45,00 | 46,80 | 2,63% | - |
| 04.08.2025 | 44,40 | 46,00 | 43,90 | 45,60 | 2,70% | - |
| 01.08.2025 | 45,00 | 45,50 | 42,50 | 44,40 | -1,77% | 289,00 |
| 31.07.2025 | 44,30 | 45,20 | 43,20 | 45,20 | 1,80% | - |
| 30.07.2025 | 45,90 | 46,70 | 44,00 | 44,40 | -3,06% | - |
| 29.07.2025 | 45,00 | 46,60 | 44,90 | 45,80 | 0,88% | 70,00 |
| 28.07.2025 | 48,70 | 49,20 | 43,90 | 45,40 | -6,39% | 200,00 |
| 25.07.2025 | 49,40 | 49,85 | 47,60 | 48,50 | -1,62% | - |
| 24.07.2025 | 51,00 | 51,00 | 48,80 | 49,30 | -1,79% | 255,00 |
| 23.07.2025 | 50,40 | 52,00 | 49,85 | 50,20 | -1,57% | 166,00 |
| 22.07.2025 | 46,50 | 51,75 | 46,40 | 51,00 | 9,44% | 502,00 |
| 21.07.2025 | 45,20 | 47,70 | 45,00 | 46,60 | 3,10% | 480,00 |
| 18.07.2025 | 45,70 | 46,80 | 44,60 | 45,20 | -0,66% | 17,00 |
| 17.07.2025 | 43,40 | 45,60 | 42,60 | 45,50 | 6,81% | 15,00 |
| 16.07.2025 | 43,60 | 44,20 | 41,80 | 42,60 | -2,29% | 14,00 |
| 15.07.2025 | 43,90 | 44,70 | 43,00 | 43,60 | 0,00% | - |
| 14.07.2025 | 45,20 | 46,30 | 43,40 | 43,60 | -3,96% | 100,00 |
| 11.07.2025 | 44,30 | 45,40 | 43,20 | 45,40 | 3,65% | - |
| 10.07.2025 | 41,80 | 45,40 | 41,60 | 43,80 | 4,78% | 1,00 |
| 09.07.2025 | 42,10 | 42,60 | 40,80 | 41,80 | 0,00% | - |
| 08.07.2025 | 41,70 | 42,60 | 41,30 | 41,80 | -0,48% | 50,00 |
| 07.07.2025 | 42,00 | 43,70 | 41,10 | 42,00 | -0,24% | - |
| 04.07.2025 | 42,40 | 42,40 | 41,80 | 42,10 | -0,94% | - |
| 03.07.2025 | 42,40 | 43,80 | 41,60 | 42,50 | -0,23% | 80,00 |
| 02.07.2025 | 37,70 | 43,30 | 37,60 | 42,60 | 13,30% | - |
| 01.07.2025 | 38,80 | 39,70 | 37,00 | 37,60 | -3,59% | - |
| 30.06.2025 | 37,20 | 40,00 | 37,20 | 39,00 | 4,28% | - |
| 27.06.2025 | 36,10 | 37,60 | 35,90 | 37,40 | 3,89% | - |
| 26.06.2025 | 35,30 | 36,50 | 35,10 | 36,00 | 1,69% | - |
| 25.06.2025 | 37,10 | 37,20 | 35,00 | 35,40 | -3,54% | - |
| 24.06.2025 | 38,30 | 39,10 | 36,40 | 36,70 | -3,67% | - |
| 23.06.2025 | 37,50 | 38,60 | 36,90 | 38,10 | 1,60% | - |
| 20.06.2025 | 40,50 | 41,40 | 37,50 | 37,50 | -7,41% | - |
| 19.06.2025 | 40,90 | 41,30 | 40,50 | 40,50 | -0,98% | - |
| 18.06.2025 | 40,70 | 41,40 | 40,20 | 40,90 | 0,49% | - |
| 17.06.2025 | 40,50 | 41,60 | 39,80 | 40,70 | 0,49% | 5,00 |
| 16.06.2025 | 40,60 | 41,00 | 39,80 | 40,50 | 0,00% | - |
| 13.06.2025 | 40,70 | 40,80 | 39,60 | 40,50 | -0,25% | 40,00 |
| 12.06.2025 | 41,70 | 42,30 | 40,20 | 40,60 | -3,10% | - |
| 11.06.2025 | 41,70 | 42,10 | 40,50 | 41,90 | 0,72% | - |
| 10.06.2025 | 42,30 | 43,20 | 41,20 | 41,60 | -1,65% | 2,00 |
| 09.06.2025 | 41,50 | 42,70 | 40,40 | 42,30 | 1,44% | - |
| 06.06.2025 | 40,90 | 42,40 | 40,70 | 41,70 | 2,21% | - |
| 05.06.2025 | 41,50 | 41,90 | 40,70 | 40,80 | -1,69% | - |
| 04.06.2025 | 40,50 | 41,80 | 40,30 | 41,50 | 2,47% | - |
| 03.06.2025 | 39,00 | 40,80 | 38,30 | 40,50 | 2,79% | - |
| 02.06.2025 | 40,10 | 41,20 | 38,90 | 39,40 | -1,50% | 5,00 |
| 30.05.2025 | 40,70 | 41,90 | 39,50 | 40,00 | -2,20% | 200,00 |
| 29.05.2025 | 41,30 | 42,50 | 40,40 | 40,90 | -1,21% | - |
| 28.05.2025 | 42,60 | 43,00 | 41,30 | 41,40 | -2,82% | - |
| 27.05.2025 | 40,20 | 43,00 | 40,20 | 42,60 | 5,71% | - |
| 26.05.2025 | 40,20 | 40,50 | 39,70 | 40,30 | 1,00% | - |
| 23.05.2025 | 39,70 | 40,50 | 39,20 | 39,90 | 0,25% | - |
| 22.05.2025 | 42,30 | 42,80 | 39,60 | 39,80 | -6,13% | - |
| 21.05.2025 | 42,60 | 43,70 | 41,80 | 42,40 | -0,93% | - |
| 20.05.2025 | 42,50 | 43,00 | 41,10 | 42,80 | 0,47% | - |
| 19.05.2025 | 43,10 | 43,50 | 41,70 | 42,60 | -2,29% | 325,00 |
| 16.05.2025 | 41,90 | 43,70 | 41,40 | 43,60 | 3,81% | 100,00 |
| 15.05.2025 | 43,10 | 43,10 | 41,00 | 42,00 | -1,18% | - |
| 14.05.2025 | 43,30 | 43,30 | 41,10 | 42,50 | -1,85% | 18,00 |
| 13.05.2025 | 40,90 | 44,20 | 40,90 | 43,30 | 3,84% | - |
| 12.05.2025 | 40,30 | 43,80 | 40,30 | 41,70 | 3,73% | - |
| 09.05.2025 | 40,30 | 40,40 | 39,00 | 40,20 | -0,25% | - |
| 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 |