65,000€
2,36%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 65,00 | 65,25 | 65,00 | 65,25 | 2,76% | - |
| 21.11.2025 | 63,50 | 63,50 | 63,25 | 63,50 | -1,55% | - |
| 20.11.2025 | 65,50 | 67,50 | 64,50 | 64,50 | -4,80% | - |
| 19.11.2025 | 67,50 | 67,75 | 67,25 | 67,75 | 1,50% | - |
| 18.11.2025 | 67,50 | 67,50 | 65,75 | 66,75 | -2,55% | - |
| 17.11.2025 | 68,00 | 68,50 | 66,75 | 68,50 | 0,74% | - |
| 14.11.2025 | 69,00 | 69,50 | 67,00 | 68,00 | -0,73% | - |
| 13.11.2025 | 72,75 | 72,75 | 68,25 | 68,50 | -4,20% | - |
| 12.11.2025 | 71,00 | 71,50 | 71,00 | 71,50 | 1,06% | - |
| 11.11.2025 | 70,50 | 71,25 | 68,75 | 70,75 | -0,70% | - |
| 10.11.2025 | 70,00 | 71,75 | 69,50 | 71,25 | 0,71% | - |
| 07.11.2025 | 70,50 | 70,75 | 70,50 | 70,75 | 0,71% | - |
| 06.11.2025 | 58,50 | 71,00 | 58,50 | 70,25 | 20,60% | 312,00 |
| 05.11.2025 | 56,50 | 58,50 | 55,25 | 58,25 | -2,92% | 75,00 |
| 04.11.2025 | 60,50 | 60,50 | 60,00 | 60,00 | 1,69% | - |
| 03.11.2025 | 59,00 | 59,00 | 58,50 | 59,00 | 5,83% | - |
| 31.10.2025 | 55,75 | 56,00 | 55,50 | 55,75 | 1,36% | - |
| 30.10.2025 | 55,25 | 55,50 | 54,00 | 55,00 | -0,90% | - |
| 29.10.2025 | 55,25 | 55,50 | 55,25 | 55,50 | 0,91% | - |
| 28.10.2025 | 55,50 | 55,50 | 55,00 | 55,00 | 0,00% | - |
| 27.10.2025 | 55,50 | 56,25 | 54,50 | 55,00 | -1,35% | - |
| 24.10.2025 | 54,00 | 56,00 | 54,00 | 55,75 | 2,76% | - |
| 23.10.2025 | 53,75 | 55,00 | 53,75 | 54,25 | -2,69% | - |
| 22.10.2025 | 56,00 | 56,00 | 55,75 | 55,75 | -3,88% | - |
| 20.10.2025 | 56,00 | 58,50 | 56,00 | 58,00 | 4,04% | - |
| 17.10.2025 | 57,00 | 57,00 | 55,00 | 55,75 | -1,33% | - |
| 16.10.2025 | 56,50 | 56,50 | 56,25 | 56,50 | 0,00% | - |
| 15.10.2025 | 58,00 | 58,75 | 55,75 | 56,50 | -1,74% | - |
| 14.10.2025 | 57,50 | 58,50 | 55,75 | 57,50 | 4,07% | - |
| 13.10.2025 | 54,75 | 55,50 | 54,75 | 55,25 | -2,64% | - |
| 10.10.2025 | 56,50 | 57,00 | 56,50 | 56,75 | 0,89% | - |
| 09.10.2025 | 55,75 | 57,75 | 55,50 | 56,25 | 2,27% | - |
| 08.10.2025 | 55,00 | 55,50 | 55,00 | 55,00 | 0,46% | - |
| 07.10.2025 | 54,50 | 57,50 | 54,25 | 54,75 | 0,00% | - |
| 06.10.2025 | 54,50 | 54,75 | 54,50 | 54,75 | -0,90% | - |
| 03.10.2025 | 55,25 | 56,00 | 54,50 | 55,25 | -2,21% | - |
| 02.10.2025 | 56,25 | 57,00 | 55,50 | 56,50 | 5,61% | - |
| 01.10.2025 | 54,25 | 54,25 | 53,50 | 53,50 | -0,93% | - |
| 30.09.2025 | 55,25 | 55,25 | 54,00 | 54,00 | 0,47% | - |
| 29.09.2025 | 54,50 | 55,00 | 53,50 | 53,75 | -1,38% | - |
| 26.09.2025 | 55,50 | 55,50 | 54,00 | 54,50 | 2,83% | - |
| 25.09.2025 | 53,00 | 53,75 | 53,00 | 53,00 | 0,00% | - |
| 24.09.2025 | 52,50 | 53,00 | 52,50 | 53,00 | -0,47% | - |
| 23.09.2025 | 52,50 | 53,25 | 52,25 | 53,25 | 2,40% | - |
| 22.09.2025 | 53,50 | 54,25 | 51,50 | 52,00 | -3,70% | - |
| 19.09.2025 | 54,25 | 54,25 | 52,00 | 54,00 | -1,82% | - |
| 18.09.2025 | 53,75 | 55,00 | 53,00 | 55,00 | 3,77% | 80,00 |
| 17.09.2025 | 52,50 | 53,00 | 51,75 | 53,00 | 0,00% | - |
| 16.09.2025 | 52,75 | 53,00 | 52,75 | 53,00 | 1,92% | - |
| 15.09.2025 | 49,30 | 52,75 | 48,90 | 52,00 | 2,97% | - |
| 12.09.2025 | 50,50 | 50,50 | 50,15 | 50,50 | -0,49% | - |
| 11.09.2025 | 50,30 | 51,00 | 49,95 | 50,75 | 1,81% | - |
| 10.09.2025 | 49,85 | 50,05 | 49,75 | 49,85 | 0,91% | - |
| 09.09.2025 | 48,90 | 49,75 | 48,90 | 49,40 | -1,10% | - |
| 08.09.2025 | 51,75 | 52,25 | 49,75 | 49,95 | -3,48% | - |
| 05.09.2025 | 47,30 | 52,00 | 47,10 | 51,75 | 9,18% | - |
| 04.09.2025 | 47,70 | 48,90 | 47,30 | 47,40 | -0,84% | - |
| 03.09.2025 | 48,90 | 49,25 | 47,00 | 47,80 | -2,45% | - |
| 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% | - |