20,330€
-0,39%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 20,72 | 20,72 | 20,40 | 20,40 | -0,05% | 286,00 |
| 09.05.2024 | 20,24 | 20,51 | 20,24 | 20,41 | 0,05% | 196,00 |
| 08.05.2024 | 20,56 | 20,56 | 20,40 | 20,40 | 0,94% | 491,00 |
| 07.05.2024 | 20,47 | 20,47 | 20,16 | 20,21 | -1,17% | 496,00 |
| 06.05.2024 | 20,36 | 20,52 | 20,36 | 20,45 | 0,84% | 578,00 |
| 03.05.2024 | 20,34 | 20,34 | 20,28 | 20,28 | 0,15% | 300,00 |
| 02.05.2024 | 20,15 | 20,39 | 20,13 | 20,25 | -6,94% | 199,00 |
| 30.04.2024 | 21,76 | 21,76 | 21,76 | 21,76 | -1,40% | 180,00 |
| 29.04.2024 | 22,01 | 22,07 | 22,01 | 22,07 | -0,25% | 128,00 |
| 26.04.2024 | 22,37 | 22,49 | 21,95 | 22,13 | 0,57% | - |
| 25.04.2024 | 21,99 | 22,00 | 21,73 | 22,00 | 0,32% | 460,00 |
| 24.04.2024 | 21,93 | 21,97 | 21,66 | 21,93 | -0,41% | - |
| 23.04.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -2,57% | 140,00 |
| 22.04.2024 | 22,40 | 22,60 | 22,40 | 22,60 | -0,22% | 542,00 |
| 19.04.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -0,04% | 18,00 |
| 18.04.2024 | 22,39 | 22,74 | 22,39 | 22,66 | -1,52% | 832,00 |
| 17.04.2024 | 22,30 | 23,11 | 22,30 | 23,01 | 6,68% | 1.149,00 |
| 16.04.2024 | 21,57 | 21,57 | 21,57 | 21,57 | -0,05% | 50,00 |
| 15.04.2024 | 21,80 | 22,02 | 21,57 | 21,58 | -2,00% | 718,00 |
| 12.04.2024 | 21,89 | 22,02 | 21,89 | 22,02 | -0,09% | 675,00 |
| 11.04.2024 | 21,67 | 22,04 | 20,00 | 22,04 | 1,01% | 2.427,00 |
| 10.04.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 2,06% | 201,00 |
| 09.04.2024 | 21,31 | 21,38 | 21,31 | 21,38 | -0,56% | 435,00 |
| 08.04.2024 | 21,74 | 21,74 | 21,50 | 21,50 | -0,56% | 101,00 |
| 05.04.2024 | 21,43 | 21,62 | 21,43 | 21,62 | 0,89% | 1.159,00 |
| 04.04.2024 | 22,02 | 22,08 | 21,43 | 21,43 | -3,34% | 747,00 |
| 03.04.2024 | 22,55 | 22,71 | 22,17 | 22,17 | -1,95% | 825,00 |
| 02.04.2024 | 22,41 | 22,66 | 22,41 | 22,61 | 0,27% | 1.390,00 |
| 28.03.2024 | 22,59 | 22,59 | 22,55 | 22,55 | 0,80% | 886,00 |
| 27.03.2024 | 21,64 | 22,37 | 21,64 | 22,37 | 2,80% | 2.749,00 |
| 26.03.2024 | 21,95 | 22,05 | 21,67 | 21,76 | -2,33% | 1.500,00 |
| 25.03.2024 | 22,45 | 22,48 | 22,28 | 22,28 | -1,42% | 224,00 |
| 22.03.2024 | 22,69 | 22,77 | 22,60 | 22,60 | 0,31% | 116,00 |
| 21.03.2024 | 22,57 | 22,73 | 22,32 | 22,53 | 0,81% | 800,00 |
| 20.03.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -0,09% | 125,00 |
| 19.03.2024 | 22,15 | 22,57 | 22,15 | 22,37 | -0,40% | 157,00 |
| 18.03.2024 | 22,45 | 22,46 | 22,45 | 22,46 | 2,09% | 529,00 |
| 15.03.2024 | 22,83 | 22,83 | 22,00 | 22,00 | -3,47% | 260,00 |
| 14.03.2024 | 22,95 | 22,95 | 22,79 | 22,79 | 0,71% | 92,00 |
| 13.03.2024 | 22,86 | 22,96 | 22,63 | 22,63 | -2,62% | 291,00 |
| 12.03.2024 | 23,24 | 23,24 | 23,24 | 23,24 | -3,05% | 44,00 |
| 11.03.2024 | 23,93 | 24,02 | 23,93 | 23,97 | -2,68% | 1.156,00 |
| 08.03.2024 | 24,68 | 24,68 | 24,63 | 24,63 | 0,94% | 35,00 |
| 07.03.2024 | 24,12 | 24,74 | 23,77 | 24,40 | 1,54% | 817,00 |
| 06.03.2024 | 24,03 | 24,03 | 24,03 | 24,03 | 2,15% | 160,00 |
| 05.03.2024 | 23,24 | 23,89 | 23,20 | 23,53 | 2,86% | - |
| 04.03.2024 | 23,10 | 23,10 | 22,87 | 22,87 | -1,12% | 230,00 |
| 01.03.2024 | 22,95 | 23,37 | 22,81 | 23,13 | 0,70% | - |
| 29.02.2024 | 22,97 | 22,97 | 22,97 | 22,97 | 0,09% | 32,00 |
| 28.02.2024 | 23,33 | 23,33 | 22,95 | 22,95 | 2,36% | 186,00 |
| 27.02.2024 | 22,15 | 22,42 | 22,15 | 22,42 | -1,41% | 666,00 |
| 26.02.2024 | 22,65 | 22,74 | 22,65 | 22,74 | -0,61% | 84,00 |
| 23.02.2024 | 22,59 | 22,88 | 22,59 | 22,88 | 0,93% | 365,00 |
| 22.02.2024 | 22,67 | 22,67 | 22,67 | 22,67 | -0,22% | 200,00 |
| 21.02.2024 | 22,22 | 22,72 | 21,87 | 22,72 | 3,98% | 1.114,00 |
| 20.02.2024 | 22,59 | 22,59 | 21,85 | 21,85 | -2,98% | 157,00 |
| 19.02.2024 | 22,64 | 22,64 | 22,52 | 22,52 | -1,49% | - |
| 16.02.2024 | 22,70 | 22,86 | 22,70 | 22,86 | 0,66% | 367,00 |
| 15.02.2024 | 22,98 | 22,98 | 22,71 | 22,71 | -2,99% | 515,00 |
| 14.02.2024 | 23,06 | 23,41 | 23,06 | 23,41 | 0,82% | 890,00 |
| 13.02.2024 | 23,25 | 23,25 | 23,22 | 23,22 | -1,69% | 525,00 |
| 12.02.2024 | 23,25 | 23,83 | 23,25 | 23,62 | 1,16% | 462,00 |
| 09.02.2024 | 23,93 | 24,08 | 23,35 | 23,35 | -2,71% | 577,00 |
| 08.02.2024 | 23,63 | 24,20 | 22,53 | 24,00 | -0,29% | 1.308,00 |
| 07.02.2024 | 24,00 | 24,07 | 24,00 | 24,07 | -0,33% | 107,00 |
| 06.02.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,33% | 10,00 |
| 05.02.2024 | 24,89 | 24,89 | 24,00 | 24,07 | -3,53% | 901,00 |
| 02.02.2024 | 24,60 | 24,95 | 24,59 | 24,95 | 1,80% | 2.216,00 |
| 01.02.2024 | 24,96 | 25,09 | 24,51 | 24,51 | -1,25% | 543,00 |
| 31.01.2024 | 24,78 | 24,82 | 24,78 | 24,82 | 0,04% | 570,00 |
| 30.01.2024 | 24,58 | 24,85 | 24,14 | 24,81 | 1,43% | - |
| 29.01.2024 | 24,90 | 24,90 | 24,35 | 24,46 | -0,97% | 1.177,00 |
| 26.01.2024 | 24,42 | 24,70 | 24,10 | 24,70 | 0,00% | 2.810,00 |
| 25.01.2024 | 24,81 | 24,81 | 24,61 | 24,70 | 0,57% | 221,00 |
| 24.01.2024 | 24,13 | 24,70 | 24,13 | 24,56 | 3,63% | 1.087,00 |
| 23.01.2024 | 23,32 | 23,80 | 23,32 | 23,70 | 0,77% | 420,00 |
| 22.01.2024 | 24,26 | 24,26 | 23,52 | 23,52 | -1,01% | 1.092,00 |
| 19.01.2024 | 23,55 | 23,83 | 23,55 | 23,76 | 2,15% | 2.204,00 |
| 18.01.2024 | 22,31 | 23,54 | 22,31 | 23,26 | 9,67% | 788,00 |
| 17.01.2024 | 20,85 | 21,21 | 20,75 | 21,21 | -0,93% | 1.155,00 |
| 16.01.2024 | 21,41 | 21,41 | 21,41 | 21,41 | -0,83% | 20,00 |
| 15.01.2024 | 21,53 | 21,59 | 21,20 | 21,59 | -0,69% | 718,00 |
| 12.01.2024 | 21,97 | 22,16 | 21,74 | 21,74 | -0,32% | 3.173,00 |
| 11.01.2024 | 22,16 | 22,16 | 21,81 | 21,81 | -5,05% | 598,00 |
| 10.01.2024 | 22,98 | 22,98 | 22,97 | 22,97 | 0,04% | 57,00 |
| 09.01.2024 | 23,18 | 23,18 | 22,96 | 22,96 | -0,39% | 416,00 |
| 08.01.2024 | 23,84 | 23,84 | 22,93 | 23,05 | -2,33% | 676,00 |
| 05.01.2024 | 23,06 | 23,60 | 23,06 | 23,60 | 3,78% | 501,00 |
| 04.01.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 3,08% | 8,00 |
| 03.01.2024 | 22,19 | 22,19 | 22,06 | 22,06 | -1,03% | 145,00 |
| 02.01.2024 | 22,25 | 22,29 | 22,25 | 22,29 | -0,49% | 367,00 |
| 29.12.2023 | 22,12 | 22,40 | 22,09 | 22,40 | 0,36% | 306,00 |
| 28.12.2023 | 22,63 | 22,70 | 22,32 | 22,32 | -1,28% | 613,00 |
| 27.12.2023 | 22,61 | 22,61 | 22,61 | 22,61 | -1,35% | 99,00 |
| 22.12.2023 | 22,23 | 22,92 | 22,23 | 22,92 | 4,47% | 4.673,00 |
| 21.12.2023 | 21,74 | 21,94 | 21,74 | 21,94 | -1,97% | 703,00 |
| 20.12.2023 | 21,91 | 22,38 | 21,77 | 22,38 | 1,08% | 1.279,00 |
| 19.12.2023 | 21,51 | 22,14 | 21,51 | 22,14 | 2,69% | 897,00 |
| 18.12.2023 | 21,61 | 21,84 | 21,56 | 21,56 | -0,19% | 865,00 |
| 15.12.2023 | 21,76 | 21,76 | 21,49 | 21,60 | -1,95% | 311,00 |