73,015€
0,93%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 72,07 | 76,07 | 71,79 | 74,17 | 3,34% | 84,00 |
| 04.05.2026 | 72,96 | 75,13 | 71,54 | 71,78 | -6,28% | 1.172,00 |
| 30.04.2026 | 76,76 | 78,00 | 75,60 | 76,59 | -0,91% | 384,00 |
| 29.04.2026 | 76,84 | 78,31 | 76,40 | 77,29 | 1,03% | 15,00 |
| 28.04.2026 | 74,58 | 76,63 | 74,52 | 76,50 | 2,56% | 324,00 |
| 27.04.2026 | 73,97 | 75,48 | 73,75 | 74,59 | 0,70% | - |
| 24.04.2026 | 76,03 | 76,09 | 73,16 | 74,07 | -2,15% | - |
| 23.04.2026 | 75,35 | 76,85 | 73,61 | 75,70 | -0,15% | - |
| 22.04.2026 | 77,69 | 78,31 | 75,32 | 75,82 | -1,72% | 96,00 |
| 21.04.2026 | 74,84 | 78,76 | 74,73 | 77,15 | 3,55% | 967,00 |
| 20.04.2026 | 72,89 | 74,69 | 72,22 | 74,50 | 1,42% | - |
| 17.04.2026 | 73,09 | 74,41 | 71,52 | 73,46 | 0,84% | 2.400,00 |
| 16.04.2026 | 75,55 | 76,72 | 72,42 | 72,85 | -3,23% | - |
| 15.04.2026 | 72,78 | 76,02 | 72,01 | 75,28 | 4,09% | 15,00 |
| 14.04.2026 | 74,72 | 74,76 | 71,99 | 72,32 | -3,14% | 520,00 |
| 13.04.2026 | 75,29 | 76,71 | 73,85 | 74,66 | -0,94% | - |
| 10.04.2026 | 73,33 | 76,78 | 73,19 | 75,37 | 2,88% | 326,00 |
| 09.04.2026 | 76,42 | 77,17 | 70,30 | 73,26 | -4,40% | - |
| 08.04.2026 | 82,27 | 82,71 | 74,50 | 76,63 | -3,93% | 2.246,00 |
| 07.04.2026 | 81,47 | 82,83 | 79,58 | 79,76 | -2,94% | 125,00 |
| 02.04.2026 | 78,51 | 82,27 | 78,01 | 82,18 | 3,49% | 5.106,00 |
| 01.04.2026 | 80,89 | 81,48 | 78,76 | 79,41 | -1,55% | 444,00 |
| 31.03.2026 | 83,18 | 83,58 | 79,54 | 80,66 | -1,75% | - |
| 30.03.2026 | 86,51 | 87,60 | 81,94 | 82,10 | -4,54% | 41,00 |
| 27.03.2026 | 83,40 | 86,46 | 82,35 | 86,01 | 3,37% | 300,00 |
| 26.03.2026 | 83,30 | 84,56 | 82,55 | 83,21 | -0,62% | 384,00 |
| 25.03.2026 | 83,30 | 84,26 | 81,68 | 83,72 | 0,94% | 841,00 |
| 24.03.2026 | 74,52 | 83,39 | 73,83 | 82,94 | 11,26% | 123,00 |
| 23.03.2026 | 75,75 | 78,46 | 73,73 | 74,55 | -2,56% | 1.450,00 |
| 20.03.2026 | 78,29 | 79,44 | 75,44 | 76,51 | -2,49% | 105,00 |
| 19.03.2026 | 76,49 | 81,01 | 75,69 | 78,46 | 2,90% | 186,00 |
| 18.03.2026 | 74,26 | 76,82 | 73,21 | 76,25 | 1,90% | 1.389,00 |
| 17.03.2026 | 73,30 | 74,97 | 73,24 | 74,83 | 1,31% | 50,00 |
| 16.03.2026 | 74,65 | 75,19 | 72,57 | 73,87 | -0,68% | 32,00 |
| 13.03.2026 | 74,50 | 74,84 | 71,87 | 74,37 | 0,10% | 60,00 |
| 12.03.2026 | 72,57 | 75,00 | 71,36 | 74,30 | 1,84% | - |
| 11.03.2026 | 69,61 | 73,26 | 68,60 | 72,95 | 4,72% | 126,00 |
| 10.03.2026 | 68,09 | 70,98 | 67,23 | 69,66 | 2,67% | 2.742,00 |
| 09.03.2026 | 65,39 | 68,80 | 65,36 | 67,85 | 1,93% | 3.011,00 |
| 06.03.2026 | 68,39 | 68,93 | 66,20 | 66,57 | -2,30% | 1.059,00 |
| 05.03.2026 | 72,23 | 73,61 | 67,20 | 68,14 | -5,79% | 310,00 |
| 04.03.2026 | 70,52 | 72,79 | 69,55 | 72,32 | 2,73% | - |
| 03.03.2026 | 69,51 | 71,79 | 67,03 | 70,40 | 1,51% | 129,00 |
| 02.03.2026 | 69,46 | 71,02 | 67,68 | 69,35 | -1,58% | 15,00 |
| 27.02.2026 | 71,73 | 71,73 | 69,27 | 70,47 | -1,45% | 232,00 |
| 26.02.2026 | 74,20 | 74,99 | 70,94 | 71,51 | -4,08% | 103,00 |
| 25.02.2026 | 76,74 | 77,42 | 74,04 | 74,55 | -3,13% | 240,00 |
| 24.02.2026 | 73,92 | 77,59 | 73,49 | 76,95 | 3,64% | 1.964,00 |
| 23.02.2026 | 71,08 | 74,25 | 71,08 | 74,25 | 2,93% | 430,00 |
| 20.02.2026 | 72,40 | 73,43 | 70,83 | 72,13 | -0,57% | 365,00 |
| 19.02.2026 | 73,95 | 74,02 | 71,02 | 72,54 | -1,71% | 1.021,00 |
| 18.02.2026 | 71,90 | 74,66 | 71,61 | 73,80 | 3,22% | - |
| 17.02.2026 | 72,25 | 73,75 | 71,25 | 71,50 | -2,05% | 1.600,00 |
| 16.02.2026 | 72,75 | 73,25 | 72,50 | 73,00 | 0,34% | 1.550,00 |
| 13.02.2026 | 72,00 | 73,50 | 70,50 | 72,75 | -1,36% | 2.652,00 |
| 12.02.2026 | 78,75 | 78,75 | 71,50 | 73,75 | -3,91% | 273,00 |
| 11.02.2026 | 76,00 | 78,50 | 74,00 | 76,75 | 0,99% | 707,00 |
| 10.02.2026 | 78,50 | 79,50 | 75,50 | 76,00 | -3,80% | 277,00 |
| 09.02.2026 | 75,00 | 79,00 | 74,25 | 79,00 | 4,64% | 235,00 |
| 06.02.2026 | 73,25 | 76,50 | 73,00 | 75,50 | 3,78% | 366,00 |
| 05.02.2026 | 75,25 | 75,50 | 71,25 | 72,75 | -3,00% | 484,00 |
| 04.02.2026 | 77,00 | 78,75 | 73,50 | 75,00 | -1,96% | 1.889,00 |
| 03.02.2026 | 75,75 | 77,75 | 75,00 | 76,50 | 1,32% | 164,00 |
| 02.02.2026 | 74,00 | 76,50 | 73,50 | 75,50 | 0,67% | 958,00 |
| 30.01.2026 | 76,75 | 77,00 | 74,25 | 75,00 | -2,60% | 7.634,00 |
| 29.01.2026 | 75,00 | 79,00 | 75,00 | 77,00 | 2,33% | 80,00 |
| 28.01.2026 | 77,25 | 78,00 | 74,25 | 75,25 | -1,63% | 158,00 |
| 27.01.2026 | 75,50 | 77,75 | 74,50 | 76,50 | 1,66% | 196,00 |
| 26.01.2026 | 83,00 | 84,25 | 75,00 | 75,25 | -9,61% | 766,00 |
| 23.01.2026 | 83,75 | 85,50 | 82,00 | 83,25 | -0,30% | 17,00 |
| 22.01.2026 | 85,75 | 87,75 | 83,50 | 83,50 | -2,34% | 686,00 |
| 21.01.2026 | 84,75 | 86,75 | 83,00 | 85,50 | 1,18% | - |
| 20.01.2026 | 85,25 | 87,25 | 83,50 | 84,50 | -0,88% | 242,00 |
| 19.01.2026 | 85,75 | 85,75 | 85,00 | 85,25 | -1,45% | 1.778,00 |
| 16.01.2026 | 88,00 | 89,25 | 83,00 | 86,50 | -1,70% | 17,00 |
| 15.01.2026 | 88,00 | 89,75 | 87,25 | 88,00 | 0,28% | 1.150,00 |
| 14.01.2026 | 86,50 | 90,50 | 85,75 | 87,75 | 1,45% | 160,00 |
| 13.01.2026 | 85,50 | 87,00 | 84,50 | 86,50 | 0,58% | 56,00 |
| 12.01.2026 | 82,75 | 86,50 | 81,75 | 86,00 | 3,30% | 949,00 |
| 09.01.2026 | 81,50 | 85,50 | 81,50 | 83,25 | 1,52% | - |
| 08.01.2026 | 78,25 | 82,50 | 77,50 | 82,00 | 4,13% | - |
| 07.01.2026 | 78,00 | 78,75 | 76,75 | 78,75 | 1,61% | - |
| 06.01.2026 | 77,00 | 80,00 | 76,00 | 77,50 | 1,31% | 423,00 |
| 05.01.2026 | 77,00 | 78,50 | 75,75 | 76,50 | 0,00% | 782,00 |
| 02.01.2026 | 75,50 | 77,00 | 74,00 | 76,50 | 0,00% | 211,00 |
| 30.12.2025 | 75,50 | 76,75 | 75,50 | 76,50 | 1,32% | - |
| 29.12.2025 | 75,50 | 76,75 | 74,50 | 75,50 | -0,33% | 98,00 |
| 23.12.2025 | 73,75 | 76,00 | 73,25 | 75,75 | 2,36% | 460,00 |
| 22.12.2025 | 75,00 | 76,25 | 73,75 | 74,00 | -0,67% | - |
| 19.12.2025 | 72,75 | 76,00 | 72,25 | 74,50 | 2,05% | 133,00 |
| 18.12.2025 | 72,50 | 74,00 | 71,50 | 73,00 | 1,04% | 2.766,00 |
| 17.12.2025 | 71,25 | 72,75 | 70,00 | 72,25 | 1,76% | 66,00 |
| 16.12.2025 | 70,75 | 72,50 | 70,00 | 71,00 | 0,00% | 168,00 |
| 15.12.2025 | 72,00 | 72,50 | 70,00 | 71,00 | 0,00% | 51,00 |
| 12.12.2025 | 71,75 | 72,50 | 69,00 | 71,00 | -1,39% | 24,00 |
| 11.12.2025 | 68,00 | 72,00 | 68,00 | 72,00 | 5,11% | - |
| 10.12.2025 | 69,00 | 70,00 | 67,75 | 68,50 | -1,44% | 120,00 |
| 09.12.2025 | 67,50 | 69,75 | 67,00 | 69,50 | 2,21% | - |
| 08.12.2025 | 69,50 | 70,50 | 67,00 | 68,00 | -2,86% | 4.680,00 |
| 05.12.2025 | 71,00 | 72,75 | 70,00 | 70,00 | -1,41% | - |