72,730€
-1,16%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 72,37 | 72,71 | 72,37 | 72,69 | -1,21% | - |
| 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% | - |
| 18.05.2026 | 73,23 | 74,13 | 70,39 | 73,89 | 1,36% | 19,00 |
| 15.05.2026 | 73,58 | 74,06 | 72,32 | 72,90 | -1,50% | - |
| 14.05.2026 | 72,63 | 75,25 | 71,40 | 74,01 | 0,53% | - |
| 13.05.2026 | 75,21 | 75,95 | 72,30 | 73,62 | -2,08% | - |
| 12.05.2026 | 73,99 | 75,62 | 73,80 | 75,18 | -0,42% | - |
| 11.05.2026 | 70,35 | 75,51 | 70,35 | 75,50 | 2,62% | - |
| 08.05.2026 | 74,93 | 75,50 | 73,41 | 73,57 | -2,26% | - |
| 07.05.2026 | 74,51 | 75,89 | 73,06 | 75,27 | 0,41% | - |
| 06.05.2026 | 74,06 | 75,42 | 72,97 | 74,96 | 0,86% | - |
| 05.05.2026 | 71,86 | 76,07 | 71,86 | 74,32 | 2,88% | 6,00 |
| 04.05.2026 | 73,54 | 75,14 | 71,54 | 72,24 | -5,93% | - |
| 30.04.2026 | 77,11 | 78,00 | 75,60 | 76,79 | -1,66% | - |
| 29.04.2026 | 76,44 | 78,69 | 76,44 | 78,09 | 3,21% | - |
| 28.04.2026 | 74,63 | 76,50 | 74,63 | 75,66 | 1,18% | - |
| 27.04.2026 | 73,93 | 75,49 | 73,69 | 74,78 | 1,26% | - |
| 24.04.2026 | 75,85 | 76,30 | 73,68 | 73,85 | -2,82% | 1,00 |
| 23.04.2026 | 75,84 | 76,79 | 73,60 | 75,99 | 0,26% | 130,00 |
| 22.04.2026 | 77,14 | 78,44 | 75,47 | 75,79 | -1,71% | - |
| 21.04.2026 | 74,50 | 78,77 | 74,04 | 77,11 | 5,50% | - |
| 20.04.2026 | 73,41 | 74,52 | 71,90 | 73,09 | -0,16% | - |
| 17.04.2026 | 72,84 | 74,28 | 71,52 | 73,21 | -0,15% | - |
| 16.04.2026 | 75,26 | 76,74 | 73,25 | 73,32 | -2,96% | - |
| 15.04.2026 | 71,75 | 76,05 | 71,75 | 75,56 | 4,02% | - |
| 14.04.2026 | 74,66 | 74,70 | 71,95 | 72,64 | -1,84% | - |
| 13.04.2026 | 75,92 | 76,73 | 73,90 | 74,00 | -1,84% | - |
| 10.04.2026 | 73,25 | 76,79 | 72,01 | 75,39 | 3,46% | - |
| 09.04.2026 | 76,62 | 76,72 | 70,29 | 72,87 | -2,80% | 35,00 |
| 08.04.2026 | 79,70 | 81,74 | 74,50 | 74,97 | -6,28% | - |
| 07.04.2026 | 82,09 | 82,84 | 79,59 | 79,99 | -1,85% | 10,00 |
| 02.04.2026 | 79,25 | 82,25 | 78,25 | 81,50 | 1,24% | - |
| 01.04.2026 | 80,75 | 81,00 | 80,25 | 80,50 | 0,00% | - |
| 31.03.2026 | 82,25 | 83,50 | 80,00 | 80,50 | -6,67% | - |
| 30.03.2026 | 85,25 | 87,25 | 85,25 | 86,25 | 4,23% | - |
| 27.03.2026 | 83,75 | 83,75 | 82,75 | 82,75 | -1,49% | - |
| 26.03.2026 | 83,75 | 84,75 | 82,50 | 84,00 | 1,20% | - |
| 25.03.2026 | 82,25 | 83,25 | 81,00 | 83,00 | 11,78% | - |
| 24.03.2026 | 74,25 | 74,25 | 73,75 | 74,25 | -4,50% | - |
| 23.03.2026 | 76,25 | 78,50 | 75,75 | 77,75 | -0,96% | - |
| 20.03.2026 | 78,50 | 79,00 | 78,00 | 78,50 | 2,28% | - |
| 19.03.2026 | 76,75 | 76,75 | 76,25 | 76,75 | 2,68% | - |
| 18.03.2026 | 74,75 | 76,25 | 73,75 | 74,75 | 2,05% | - |
| 17.03.2026 | 73,75 | 73,75 | 73,25 | 73,25 | -0,34% | - |
| 16.03.2026 | 74,25 | 75,25 | 72,50 | 73,50 | -1,01% | - |
| 13.03.2026 | 73,75 | 74,25 | 73,75 | 74,25 | 2,06% | - |
| 12.03.2026 | 72,75 | 73,00 | 72,50 | 72,75 | 4,30% | - |
| 11.03.2026 | 69,25 | 69,75 | 69,25 | 69,75 | 3,72% | - |
| 10.03.2026 | 67,75 | 67,75 | 67,25 | 67,25 | 0,37% | - |
| 09.03.2026 | 66,25 | 67,50 | 65,50 | 67,00 | 1,13% | 20,00 |
| 06.03.2026 | 68,25 | 68,75 | 66,25 | 66,25 | -3,99% | - |
| 05.03.2026 | 72,25 | 73,50 | 68,75 | 69,00 | -4,83% | - |
| 04.03.2026 | 70,25 | 72,75 | 69,50 | 72,50 | 3,57% | - |
| 03.03.2026 | 69,25 | 70,00 | 69,00 | 70,00 | 0,36% | - |
| 02.03.2026 | 69,75 | 71,25 | 67,75 | 69,75 | -2,45% | - |
| 27.02.2026 | 71,25 | 71,50 | 71,00 | 71,50 | -3,38% | - |
| 26.02.2026 | 74,25 | 74,25 | 74,00 | 74,00 | -3,58% | - |
| 25.02.2026 | 76,75 | 77,00 | 76,00 | 76,75 | 3,72% | - |
| 24.02.2026 | 73,75 | 74,25 | 73,75 | 74,00 | 3,50% | - |
| 23.02.2026 | 71,50 | 71,75 | 71,50 | 71,50 | -1,04% | 47,00 |
| 20.02.2026 | 73,00 | 73,25 | 71,50 | 72,25 | 1,05% | - |
| 19.02.2026 | 74,00 | 74,75 | 71,25 | 71,50 | -3,38% | 18,00 |
| 18.02.2026 | 71,75 | 74,75 | 71,75 | 74,00 | 1,02% | - |
| 17.02.2026 | 73,00 | 73,50 | 72,75 | 73,25 | 0,34% | - |
| 16.02.2026 | 72,75 | 73,25 | 72,75 | 73,00 | 2,82% | - |
| 13.02.2026 | 72,00 | 73,00 | 70,50 | 71,00 | -8,68% | - |
| 12.02.2026 | 76,25 | 77,75 | 76,25 | 77,75 | 0,97% | - |
| 11.02.2026 | 76,00 | 78,00 | 76,00 | 77,00 | 1,32% | - |
| 10.02.2026 | 79,00 | 79,25 | 75,25 | 76,00 | 0,00% | 77,00 |
| 09.02.2026 | 75,50 | 76,25 | 75,25 | 76,00 | 3,40% | - |
| 06.02.2026 | 73,50 | 73,50 | 73,25 | 73,50 | -3,61% | - |
| 05.02.2026 | 75,00 | 76,25 | 75,00 | 76,25 | 1,67% | - |
| 04.02.2026 | 76,50 | 78,75 | 73,50 | 75,00 | -0,99% | - |
| 03.02.2026 | 75,75 | 77,50 | 75,50 | 75,75 | 1,34% | 34,00 |
| 02.02.2026 | 75,50 | 75,75 | 74,00 | 74,75 | -2,29% | 3,00 |
| 30.01.2026 | 77,00 | 77,00 | 76,50 | 76,50 | 2,00% | - |
| 29.01.2026 | 75,25 | 76,00 | 75,00 | 75,00 | -1,96% | - |
| 28.01.2026 | 77,50 | 78,00 | 76,50 | 76,50 | -0,33% | - |
| 27.01.2026 | 75,75 | 77,75 | 74,50 | 76,75 | -0,32% | 21,00 |
| 26.01.2026 | 83,25 | 84,25 | 76,50 | 77,00 | -8,06% | 2,00 |
| 23.01.2026 | 83,50 | 83,75 | 83,50 | 83,75 | -2,05% | - |
| 22.01.2026 | 85,50 | 86,50 | 85,50 | 85,50 | 0,88% | - |
| 21.01.2026 | 84,50 | 84,75 | 84,50 | 84,75 | 0,59% | - |
| 20.01.2026 | 85,25 | 85,25 | 84,00 | 84,25 | -1,17% | 35,00 |
| 19.01.2026 | 85,50 | 85,50 | 85,00 | 85,25 | -4,21% | - |
| 16.01.2026 | 88,25 | 89,00 | 83,00 | 89,00 | 1,42% | 1,00 |
| 15.01.2026 | 87,50 | 88,00 | 87,50 | 87,75 | 1,45% | - |
| 14.01.2026 | 87,25 | 87,25 | 86,25 | 86,50 | 1,47% | - |
| 13.01.2026 | 86,00 | 86,75 | 85,00 | 85,25 | -1,16% | - |
| 12.01.2026 | 83,25 | 86,50 | 82,25 | 86,25 | 3,29% | 23,00 |
| 09.01.2026 | 82,00 | 84,25 | 82,00 | 83,50 | 7,74% | 20,00 |
| 08.01.2026 | 78,50 | 79,00 | 77,50 | 77,50 | -0,64% | - |
| 07.01.2026 | 77,75 | 78,25 | 77,75 | 78,00 | 1,63% | - |
| 06.01.2026 | 76,75 | 77,00 | 76,50 | 76,75 | -0,65% | - |
| 05.01.2026 | 76,25 | 78,25 | 76,00 | 77,25 | 1,98% | 2,00 |
| 02.01.2026 | 75,75 | 76,50 | 74,25 | 75,75 | 0,00% | - |
| 30.12.2025 | 75,75 | 75,75 | 75,50 | 75,75 | -0,33% | - |