168,000$
-4,26%
Echtzeit-Aktienkurs Alpha Metallurgical Resources
Bid:
Ask:
Aktienkurse zur Alpha Metallurgical Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 175,75 | 175,75 | 164,77 | 168,05 | -4,23% | 566.775,00 |
| 25.02.2026 | 182,14 | 182,22 | 174,96 | 175,48 | -2,85% | 305,00 |
| 24.02.2026 | 176,61 | 183,80 | 174,69 | 180,63 | 2,17% | 305,00 |
| 23.02.2026 | 173,50 | 177,32 | 173,00 | 176,79 | 0,68% | 305,00 |
| 20.02.2026 | 176,29 | 177,49 | 171,51 | 175,60 | -0,64% | 238.240,00 |
| 19.02.2026 | 177,23 | 179,92 | 172,49 | 176,73 | -2,25% | 276.202,00 |
| 18.02.2026 | 182,37 | 185,45 | 178,38 | 180,79 | -0,34% | 232.584,00 |
| 17.02.2026 | 182,47 | 185,71 | 178,75 | 181,41 | -2,22% | 194.295,00 |
| 13.02.2026 | 186,90 | 188,56 | 181,20 | 185,52 | -1,21% | 170.804,00 |
| 12.02.2026 | 193,68 | 197,95 | 182,76 | 187,79 | -1,63% | 244.679,00 |
| 11.02.2026 | 193,75 | 193,76 | 182,46 | 190,91 | 0,51% | 480.253,00 |
| 10.02.2026 | 202,00 | 204,55 | 189,05 | 189,95 | -6,64% | 486.887,00 |
| 09.02.2026 | 205,95 | 208,38 | 201,74 | 203,46 | -1,39% | 233.499,00 |
| 06.02.2026 | 203,45 | 212,01 | 203,45 | 206,32 | 2,26% | 194.400,00 |
| 05.02.2026 | 204,74 | 209,00 | 200,46 | 201,76 | -3,35% | 207.982,00 |
| 04.02.2026 | 209,18 | 210,00 | 202,09 | 208,76 | -1,01% | 192.197,00 |
| 03.02.2026 | 207,81 | 211,17 | 204,37 | 210,89 | 4,16% | 211.755,00 |
| 02.02.2026 | 207,06 | 209,72 | 199,48 | 202,46 | -3,50% | 276.842,00 |
| 30.01.2026 | 215,48 | 215,48 | 205,27 | 209,80 | -5,09% | 424.162,00 |
| 29.01.2026 | 218,00 | 224,50 | 215,10 | 221,06 | 2,47% | 264.680,00 |
| 28.01.2026 | 222,93 | 222,93 | 211,36 | 215,74 | -2,53% | 197.314,00 |
| 27.01.2026 | 213,88 | 223,11 | 213,88 | 221,33 | 3,48% | 206.201,00 |
| 26.01.2026 | 233,00 | 234,38 | 212,76 | 213,88 | -7,47% | 402.673,00 |
| 23.01.2026 | 235,83 | 236,90 | 228,78 | 231,15 | -1,64% | 184.033,00 |
| 22.01.2026 | 238,55 | 244,42 | 233,00 | 235,00 | 0,05% | 206.388,00 |
| 21.01.2026 | 236,01 | 237,00 | 228,36 | 234,89 | 0,87% | 251.627,00 |
| 20.01.2026 | 239,60 | 244,99 | 230,00 | 232,87 | -3,30% | 384.785,00 |
| 16.01.2026 | 245,16 | 247,29 | 236,50 | 240,82 | -3,54% | 182.348,00 |
| 15.01.2026 | 248,98 | 253,82 | 243,50 | 249,65 | 0,01% | 218.809,00 |
| 14.01.2026 | 241,21 | 253,32 | 237,45 | 249,63 | 3,79% | 280.136,00 |
| 13.01.2026 | 246,09 | 248,25 | 230,99 | 240,52 | -2,26% | 319.053,00 |
| 12.01.2026 | 245,68 | 249,98 | 240,00 | 246,09 | 1,56% | 228.131,00 |
| 09.01.2026 | 231,93 | 247,53 | 229,95 | 242,32 | 4,94% | 467.529,00 |
| 08.01.2026 | 217,87 | 232,62 | 213,58 | 230,91 | 3,91% | 319.276,00 |
| 07.01.2026 | 208,62 | 225,47 | 208,16 | 222,22 | 5,04% | 401.205,00 |
| 06.01.2026 | 202,16 | 216,00 | 202,16 | 211,55 | 4,82% | 218.926,00 |
| 05.01.2026 | 204,34 | 210,38 | 200,62 | 201,82 | -0,61% | 260.372,00 |
| 02.01.2026 | 202,04 | 204,30 | 198,00 | 203,06 | 1,59% | 149.674,00 |
| 31.12.2025 | 201,61 | 203,51 | 196,77 | 199,88 | -1,10% | 188.099,00 |
| 30.12.2025 | 207,08 | 208,02 | 200,55 | 202,11 | -1,60% | 118.482,00 |
| 29.12.2025 | 200,97 | 206,83 | 199,22 | 205,40 | 0,13% | 111.481,00 |
| 26.12.2025 | 209,38 | 209,65 | 202,67 | 205,14 | -1,32% | 150.833,00 |
| 24.12.2025 | 206,00 | 211,00 | 204,32 | 207,89 | -0,41% | 73.782,00 |
| 23.12.2025 | 205,00 | 211,71 | 205,00 | 208,74 | 1,79% | 182.535,00 |
| 22.12.2025 | 210,61 | 215,30 | 204,25 | 205,06 | -1,44% | 151.604,00 |
| 19.12.2025 | 203,00 | 214,14 | 202,36 | 208,06 | 0,82% | 522.986,00 |
| 18.12.2025 | 200,00 | 211,00 | 200,00 | 206,36 | 4,09% | 459.259,00 |
| 17.12.2025 | 190,07 | 202,00 | 190,00 | 198,25 | 6,21% | 499.108,00 |
| 16.12.2025 | 188,42 | 192,51 | 185,59 | 186,65 | -2,53% | 234.202,00 |
| 15.12.2025 | 187,00 | 194,32 | 181,79 | 191,50 | 3,50% | 348.746,00 |
| 12.12.2025 | 189,66 | 191,97 | 180,38 | 185,03 | -2,58% | 220.885,00 |
| 11.12.2025 | 186,03 | 190,94 | 183,60 | 189,93 | 6,14% | 345.103,00 |
| 10.12.2025 | 179,17 | 180,29 | 173,89 | 178,95 | 0,05% | 228.647,00 |
| 09.12.2025 | 171,84 | 180,77 | 171,84 | 178,86 | 2,62% | 162.464,00 |
| 08.12.2025 | 179,09 | 182,00 | 170,13 | 174,30 | -2,66% | 221.924,00 |
| 05.12.2025 | 184,00 | 185,00 | 178,84 | 179,06 | -2,95% | 242.691,00 |
| 04.12.2025 | 179,14 | 185,77 | 178,74 | 184,51 | 2,06% | 259.409,00 |
| 03.12.2025 | 165,05 | 183,71 | 163,91 | 180,79 | 11,60% | 484.114,00 |
| 02.12.2025 | 155,61 | 164,00 | 155,19 | 162,00 | 5,30% | 271.369,00 |
| 01.12.2025 | 156,58 | 162,22 | 153,40 | 153,84 | -3,37% | 205.771,00 |
| 28.11.2025 | 159,11 | 160,18 | 156,98 | 159,21 | -0,83% | 159.953,00 |
| 26.11.2025 | 159,80 | 165,50 | 159,80 | 160,55 | 1,11% | 365.366,00 |
| 25.11.2025 | 153,40 | 161,05 | 151,46 | 158,78 | 3,54% | 249.224,00 |
| 24.11.2025 | 156,96 | 157,72 | 153,09 | 153,35 | -2,36% | 173.892,00 |
| 21.11.2025 | 154,58 | 158,79 | 149,16 | 157,06 | 1,64% | 312.195,00 |
| 20.11.2025 | 162,38 | 164,76 | 153,24 | 154,53 | -3,52% | 430.225,00 |
| 19.11.2025 | 161,07 | 165,09 | 158,00 | 160,16 | -0,82% | 182.771,00 |
| 18.11.2025 | 157,74 | 163,35 | 156,60 | 161,48 | 1,24% | 146.097,00 |
| 17.11.2025 | 157,37 | 164,00 | 155,64 | 159,51 | 0,61% | 220.846,00 |
| 14.11.2025 | 155,51 | 161,52 | 152,01 | 158,55 | -0,56% | 196.697,00 |
| 13.11.2025 | 169,86 | 171,72 | 158,93 | 159,44 | -6,17% | 255.801,00 |
| 12.11.2025 | 167,59 | 172,98 | 166,85 | 169,92 | 2,48% | 214.838,00 |
| 11.11.2025 | 166,00 | 167,27 | 157,78 | 165,80 | 0,30% | 293.322,00 |
| 10.11.2025 | 172,59 | 172,59 | 163,70 | 165,30 | -2,38% | 333.386,00 |
| 07.11.2025 | 173,32 | 173,82 | 166,00 | 169,33 | -1,05% | 191.467,00 |
| 06.11.2025 | 161,00 | 177,09 | 159,23 | 171,12 | -1,65% | 640.185,00 |
| 05.11.2025 | 170,00 | 175,48 | 170,00 | 173,99 | 1,86% | 176.446,00 |
| 04.11.2025 | 175,51 | 179,62 | 170,12 | 170,82 | -6,02% | 564.458,00 |
| 03.11.2025 | 172,61 | 187,87 | 171,24 | 181,77 | 4,91% | 564.962,00 |
| 31.10.2025 | 162,90 | 173,91 | 161,50 | 173,26 | 7,52% | 312.020,00 |
| 30.10.2025 | 163,46 | 164,08 | 157,09 | 161,14 | -2,92% | 261.336,00 |
| 29.10.2025 | 165,82 | 169,49 | 162,96 | 165,99 | 0,72% | 261.885,00 |
| 28.10.2025 | 162,88 | 167,77 | 161,34 | 164,81 | 0,21% | 193.327,00 |
| 27.10.2025 | 162,50 | 164,82 | 161,35 | 164,46 | 0,09% | 155.915,00 |
| 24.10.2025 | 158,00 | 165,34 | 158,00 | 164,31 | 5,25% | 268.190,00 |
| 23.10.2025 | 155,56 | 158,26 | 153,25 | 156,11 | 2,02% | 217.301,00 |
| 22.10.2025 | 156,64 | 158,60 | 148,57 | 153,02 | -3,34% | 253.123,00 |
| 21.10.2025 | 158,75 | 159,44 | 153,72 | 158,30 | -1,70% | 250.880,00 |
| 20.10.2025 | 156,35 | 162,35 | 155,00 | 161,03 | 4,91% | 207.262,00 |
| 17.10.2025 | 153,18 | 156,94 | 151,10 | 153,49 | -0,73% | 262.023,00 |
| 16.10.2025 | 155,21 | 159,73 | 152,14 | 154,62 | 0,89% | 299.417,00 |
| 15.10.2025 | 165,00 | 166,84 | 150,50 | 153,26 | -6,71% | 458.365,00 |
| 14.10.2025 | 164,16 | 169,28 | 162,23 | 164,29 | -2,04% | 165.266,00 |
| 13.10.2025 | 164,43 | 170,63 | 163,83 | 167,71 | 4,81% | 184.279,00 |
| 10.10.2025 | 167,34 | 172,20 | 159,24 | 160,02 | -4,43% | 250.745,00 |
| 09.10.2025 | 170,59 | 175,00 | 167,33 | 167,44 | -1,36% | 152.873,00 |
| 08.10.2025 | 166,84 | 170,19 | 165,00 | 169,75 | 3,12% | 188.396,00 |
| 07.10.2025 | 171,20 | 177,57 | 162,27 | 164,62 | -2,84% | 428.107,00 |
| 06.10.2025 | 170,82 | 174,00 | 169,35 | 169,44 | 0,09% | 403.731,00 |
| 03.10.2025 | 170,90 | 171,57 | 167,22 | 169,29 | 0,87% | 36.679,00 |