81,980€
2,91%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 79,40 | 81,99 | 79,33 | 81,45 | 2,25% | - |
| 02.10.2026 | 79,38 | 80,35 | 79,07 | 79,66 | 0,67% | - |
| 01.10.2026 | 77,73 | 79,19 | 76,61 | 79,13 | 0,89% | 2,00 |
| 30.09.2026 | 77,62 | 80,13 | 77,50 | 78,43 | 0,49% | - |
| 29.09.2026 | 80,68 | 81,72 | 76,93 | 78,05 | -2,98% | - |
| 28.09.2026 | 78,58 | 80,77 | 78,22 | 80,45 | 2,47% | - |
| 25.09.2026 | 78,16 | 79,14 | 76,84 | 78,51 | -0,20% | - |
| 24.09.2026 | 79,27 | 80,01 | 77,59 | 78,67 | -1,07% | - |
| 23.09.2026 | 80,45 | 80,98 | 77,94 | 79,52 | -2,08% | 50,00 |
| 22.09.2026 | 76,98 | 81,87 | 76,93 | 81,21 | 5,39% | - |
| 21.09.2026 | 76,78 | 78,04 | 76,50 | 77,06 | 0,42% | - |
| 18.09.2026 | 80,00 | 80,39 | 75,96 | 76,74 | -4,39% | - |
| 17.09.2026 | 80,88 | 82,28 | 79,58 | 80,26 | 0,15% | - |
| 16.09.2026 | 79,38 | 82,25 | 79,15 | 80,14 | 0,81% | - |
| 15.09.2026 | 82,72 | 83,16 | 77,55 | 79,50 | -3,54% | - |
| 14.09.2026 | 84,29 | 85,52 | 81,59 | 82,42 | -3,02% | - |
| 11.09.2026 | 87,55 | 88,45 | 82,91 | 84,99 | -3,78% | 2,00 |
| 10.09.2026 | 89,64 | 90,28 | 87,79 | 88,33 | -1,49% | 158,00 |
| 09.09.2026 | 90,76 | 91,89 | 89,62 | 89,67 | -1,67% | - |
| 08.09.2026 | 89,40 | 92,09 | 88,64 | 91,19 | 1,99% | 158,00 |
| 07.09.2026 | 89,95 | 89,95 | 89,29 | 89,41 | -0,42% | - |
| 04.09.2026 | 88,83 | 91,35 | 88,18 | 89,79 | 1,11% | - |
| 03.09.2026 | 94,29 | 94,45 | 88,02 | 88,80 | -5,57% | - |
| 02.09.2026 | 91,64 | 96,07 | 91,44 | 94,04 | 2,14% | - |
| 01.09.2026 | 93,16 | 94,06 | 91,36 | 92,07 | -1,19% | - |
| 31.08.2026 | 92,42 | 95,33 | 91,94 | 93,18 | 0,55% | - |
| 28.08.2026 | 92,91 | 94,45 | 92,34 | 92,67 | -0,83% | - |
| 27.08.2026 | 90,29 | 94,07 | 88,67 | 93,45 | 3,96% | - |
| 26.08.2026 | 90,18 | 92,93 | 88,47 | 89,89 | -0,39% | - |
| 25.08.2026 | 91,39 | 91,82 | 88,08 | 90,24 | -0,90% | - |
| 24.08.2026 | 91,39 | 95,32 | 91,02 | 91,06 | -0,92% | 25,00 |
| 21.08.2026 | 88,50 | 93,55 | 88,24 | 91,91 | 3,99% | - |
| 20.08.2026 | 89,96 | 90,16 | 87,76 | 88,38 | -0,77% | - |
| 19.08.2026 | 84,44 | 90,47 | 83,91 | 89,07 | 5,42% | - |
| 18.08.2026 | 85,17 | 85,33 | 83,38 | 84,49 | -0,44% | - |
| 17.08.2026 | 84,87 | 85,63 | 83,51 | 84,86 | -0,46% | - |
| 14.08.2026 | 81,86 | 85,53 | 81,35 | 85,25 | 3,79% | - |
| 13.08.2026 | 83,92 | 84,71 | 81,76 | 82,14 | -2,63% | - |
| 12.08.2026 | 84,72 | 86,39 | 83,44 | 84,36 | 0,04% | - |
| 11.08.2026 | 82,62 | 85,06 | 80,67 | 84,33 | 2,52% | - |
| 10.08.2026 | 79,63 | 82,78 | 78,46 | 82,26 | 3,41% | - |
| 07.08.2026 | 77,77 | 79,64 | 76,18 | 79,55 | 1,70% | 13,00 |
| 06.08.2026 | 73,01 | 78,83 | 72,92 | 78,22 | 6,78% | - |
| 05.08.2026 | 70,92 | 73,81 | 70,86 | 73,25 | 2,91% | - |
| 04.08.2026 | 70,08 | 71,91 | 69,96 | 71,18 | 3,05% | - |
| 03.08.2026 | 69,23 | 70,31 | 67,67 | 69,07 | -0,49% | - |
| 31.07.2026 | 69,74 | 70,49 | 68,08 | 69,41 | -0,76% | - |
| 30.07.2026 | 68,91 | 70,18 | 68,62 | 69,94 | 1,75% | - |
| 29.07.2026 | 67,59 | 69,83 | 67,19 | 68,74 | -0,89% | - |
| 28.07.2026 | 70,95 | 71,73 | 68,78 | 69,36 | -2,63% | 30,00 |
| 27.07.2026 | 70,42 | 71,96 | 69,44 | 71,23 | 1,14% | - |
| 24.07.2026 | 71,24 | 72,08 | 70,43 | 70,43 | -1,01% | - |
| 23.07.2026 | 72,82 | 74,39 | 70,88 | 71,15 | -1,44% | - |
| 22.07.2026 | 69,86 | 72,67 | 69,73 | 72,19 | 2,59% | 50,00 |
| 21.07.2026 | 69,39 | 70,81 | 68,33 | 70,37 | 2,37% | - |
| 20.07.2026 | 68,98 | 69,55 | 68,23 | 68,74 | -0,84% | 102,00 |
| 17.07.2026 | 69,78 | 70,56 | 69,12 | 69,32 | -1,03% | - |
| 16.07.2026 | 71,47 | 72,31 | 69,89 | 70,04 | -2,26% | - |
| 15.07.2026 | 72,96 | 73,88 | 71,25 | 71,66 | -1,13% | - |
| 14.07.2026 | 72,23 | 73,64 | 71,41 | 72,48 | 1,14% | 28,00 |
| 13.07.2026 | 70,24 | 72,06 | 69,34 | 71,66 | 2,21% | 166,00 |
| 10.07.2026 | 69,18 | 70,19 | 68,89 | 70,11 | 1,59% | - |
| 09.07.2026 | 68,33 | 69,01 | 67,10 | 69,01 | 0,72% | - |
| 08.07.2026 | 68,12 | 69,00 | 67,21 | 68,52 | 0,96% | - |
| 07.07.2026 | 71,00 | 71,68 | 67,34 | 67,87 | -4,22% | 110,00 |
| 06.07.2026 | 70,64 | 72,21 | 70,38 | 70,86 | 0,30% | 56,00 |
| 03.07.2026 | 70,69 | 70,77 | 70,42 | 70,65 | 1,90% | - |
| 02.07.2026 | 68,78 | 71,45 | 68,47 | 69,33 | -0,73% | - |
| 01.07.2026 | 72,47 | 73,14 | 69,63 | 69,84 | -2,02% | 41,00 |
| 30.06.2026 | 70,82 | 72,37 | 70,24 | 71,28 | 0,39% | - |
| 29.06.2026 | 71,40 | 72,33 | 69,48 | 71,00 | 0,30% | - |
| 26.06.2026 | 74,64 | 75,40 | 70,50 | 70,79 | -5,46% | 14,00 |
| 25.06.2026 | 74,09 | 75,86 | 73,51 | 74,88 | 1,26% | - |
| 24.06.2026 | 75,65 | 76,08 | 73,37 | 73,95 | -2,50% | - |
| 23.06.2026 | 76,97 | 77,05 | 75,25 | 75,85 | -1,12% | 93,00 |
| 22.06.2026 | 78,77 | 79,78 | 76,41 | 76,71 | -2,70% | - |
| 19.06.2026 | 78,92 | 79,11 | 78,74 | 78,84 | -1,14% | - |
| 18.06.2026 | 82,66 | 83,43 | 78,91 | 79,75 | -4,27% | - |
| 17.06.2026 | 80,54 | 84,20 | 80,24 | 83,31 | 3,57% | 1,00 |
| 16.06.2026 | 82,74 | 82,91 | 80,24 | 80,44 | -3,24% | 28,00 |
| 15.06.2026 | 84,83 | 85,72 | 82,25 | 83,13 | -2,38% | 589,00 |
| 12.06.2026 | 81,20 | 85,49 | 81,20 | 85,16 | 5,50% | - |
| 11.06.2026 | 82,55 | 84,43 | 80,32 | 80,72 | -2,49% | - |
| 10.06.2026 | 82,01 | 85,97 | 81,08 | 82,78 | 2,29% | - |
| 09.06.2026 | 85,76 | 85,91 | 80,52 | 80,93 | -5,90% | 292,00 |
| 08.06.2026 | 87,61 | 87,97 | 83,63 | 86,00 | -0,22% | - |
| 05.06.2026 | 91,19 | 91,59 | 85,28 | 86,19 | -7,55% | - |
| 04.06.2026 | 91,28 | 94,28 | 89,88 | 93,23 | 3,20% | - |
| 03.06.2026 | 94,77 | 94,82 | 89,52 | 90,34 | -2,65% | - |
| 02.06.2026 | 91,34 | 94,65 | 90,70 | 92,80 | 2,07% | - |
| 01.06.2026 | 81,26 | 91,69 | 81,10 | 90,92 | 10,34% | - |
| 29.05.2026 | 89,78 | 89,94 | 80,93 | 82,40 | -7,42% | - |
| 28.05.2026 | 83,41 | 89,19 | 82,53 | 89,00 | 6,40% | - |
| 27.05.2026 | 80,02 | 84,10 | 78,44 | 83,65 | 4,56% | - |
| 26.05.2026 | 72,79 | 80,81 | 72,52 | 80,00 | 10,00% | - |
| 25.05.2026 | 72,37 | 72,99 | 72,37 | 72,73 | -1,16% | - |
| 22.05.2026 | 73,56 | 75,14 | 73,01 | 73,58 | -0,43% | 84,00 |
| 21.05.2026 | 72,83 | 74,62 | 71,93 | 73,90 | 1,58% | - |
| 20.05.2026 | 73,26 | 74,39 | 72,44 | 72,75 | -0,83% | - |
| 19.05.2026 | 73,49 | 73,77 | 72,38 | 73,36 | -0,72% | - |