113,300$
-8,61%
Echtzeit-Aktienkurs Alpha Metallurgical Resources
Bid:
Ask:
Aktienkurse zur Alpha Metallurgical Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 113,45 | 119,00 | 111,85 | 113,30 | -8,61% | 27.732,00 |
| 08.05.2025 | 125,47 | 126,86 | 121,06 | 123,97 | -1,48% | 415.348,00 |
| 07.05.2025 | 130,00 | 130,33 | 123,86 | 125,83 | -2,21% | 286.083,00 |
| 06.05.2025 | 127,91 | 129,70 | 123,06 | 128,68 | 0,23% | 178.788,00 |
| 05.05.2025 | 126,59 | 128,78 | 125,47 | 128,38 | 1,33% | 149.082,00 |
| 02.05.2025 | 123,61 | 127,91 | 121,63 | 126,69 | 4,52% | 196.905,00 |
| 01.05.2025 | 122,24 | 122,78 | 117,40 | 121,21 | -0,12% | 298.804,00 |
| 30.04.2025 | 119,33 | 121,63 | 118,14 | 121,35 | -1,37% | 273.070,00 |
| 29.04.2025 | 122,94 | 124,16 | 120,95 | 123,03 | -1,21% | 311.337,00 |
| 28.04.2025 | 125,12 | 127,36 | 122,51 | 124,54 | -1,32% | 207.978,00 |
| 25.04.2025 | 126,97 | 126,97 | 123,25 | 126,20 | -2,47% | 165.973,00 |
| 24.04.2025 | 124,88 | 130,00 | 123,38 | 129,39 | 3,97% | 228.090,00 |
| 23.04.2025 | 129,61 | 130,88 | 122,36 | 124,45 | 0,08% | 371.388,00 |
| 22.04.2025 | 122,17 | 124,50 | 117,90 | 124,35 | 2,60% | 259.100,00 |
| 21.04.2025 | 125,35 | 125,94 | 118,33 | 121,20 | -2,43% | 317.618,00 |
| 17.04.2025 | 118,67 | 124,94 | 118,62 | 124,22 | 4,84% | 318.195,00 |
| 16.04.2025 | 117,27 | 122,00 | 116,53 | 118,48 | 0,40% | 290.679,00 |
| 15.04.2025 | 115,31 | 118,59 | 113,18 | 118,01 | 1,81% | 285.072,00 |
| 14.04.2025 | 119,00 | 120,49 | 113,81 | 115,91 | -2,33% | 279.251,00 |
| 11.04.2025 | 110,98 | 118,90 | 110,98 | 118,67 | 7,37% | 372.809,00 |
| 10.04.2025 | 115,00 | 117,50 | 109,14 | 110,52 | -4,98% | 335.087,00 |
| 09.04.2025 | 113,69 | 125,00 | 108,61 | 116,31 | 3,74% | 607.644,00 |
| 08.04.2025 | 120,59 | 121,96 | 110,56 | 112,12 | 2,36% | 531.561,00 |
| 07.04.2025 | 104,33 | 113,78 | 100,00 | 109,54 | 0,94% | 449.959,00 |
| 04.04.2025 | 109,85 | 110,69 | 104,23 | 108,52 | -6,26% | 577.155,00 |
| 03.04.2025 | 118,50 | 119,84 | 114,50 | 115,77 | -7,24% | 435.603,00 |
| 02.04.2025 | 126,99 | 128,72 | 122,00 | 124,81 | -2,61% | 242.726,00 |
| 01.04.2025 | 125,79 | 130,30 | 125,79 | 128,15 | 2,32% | 236.489,00 |
| 31.03.2025 | 125,70 | 126,15 | 121,36 | 125,25 | -0,98% | 245.944,00 |
| 28.03.2025 | 130,78 | 131,93 | 124,23 | 126,49 | -4,23% | 219.114,00 |
| 27.03.2025 | 129,00 | 132,78 | 125,34 | 132,08 | 1,54% | 222.323,00 |
| 26.03.2025 | 132,63 | 132,88 | 127,41 | 130,08 | -0,08% | 201.462,00 |
| 25.03.2025 | 129,74 | 134,99 | 129,39 | 130,18 | 0,56% | 314.574,00 |
| 24.03.2025 | 127,25 | 131,68 | 126,12 | 129,45 | 3,51% | 247.298,00 |
| 21.03.2025 | 122,80 | 125,87 | 122,00 | 125,06 | 0,04% | 998.890,00 |
| 20.03.2025 | 125,44 | 129,53 | 122,20 | 125,01 | -1,43% | 300.345,00 |
| 19.03.2025 | 130,00 | 130,75 | 125,70 | 126,83 | -2,41% | 292.875,00 |
| 18.03.2025 | 128,84 | 130,49 | 123,57 | 129,96 | 2,54% | 292.399,00 |
| 17.03.2025 | 131,40 | 131,71 | 126,00 | 126,74 | -3,55% | 330.471,00 |
| 14.03.2025 | 134,53 | 134,78 | 128,90 | 131,40 | -0,58% | 323.272,00 |
| 13.03.2025 | 129,16 | 133,74 | 127,54 | 132,16 | 1,70% | 232.412,00 |
| 12.03.2025 | 142,48 | 143,02 | 129,87 | 129,95 | -8,22% | 368.881,00 |
| 11.03.2025 | 139,55 | 142,43 | 136,68 | 141,59 | 3,68% | 354.448,00 |
| 10.03.2025 | 132,21 | 138,41 | 130,43 | 136,56 | 2,84% | 383.365,00 |
| 07.03.2025 | 134,34 | 135,52 | 131,79 | 132,79 | -0,87% | 265.459,00 |
| 06.03.2025 | 132,52 | 134,61 | 129,03 | 133,96 | 0,75% | 285.931,00 |
| 05.03.2025 | 133,94 | 135,07 | 126,32 | 132,96 | 0,48% | 486.776,00 |
| 04.03.2025 | 128,62 | 135,47 | 125,81 | 132,32 | 0,56% | 499.352,00 |
| 03.03.2025 | 140,89 | 146,62 | 130,87 | 131,58 | -4,32% | 622.679,00 |
| 28.02.2025 | 151,57 | 156,06 | 131,57 | 137,52 | -7,43% | 966.909,00 |
| 27.02.2025 | 149,00 | 151,53 | 146,26 | 148,56 | -0,46% | 414.366,00 |
| 26.02.2025 | 151,28 | 153,29 | 146,85 | 149,24 | -1,02% | 335.480,00 |
| 25.02.2025 | 155,00 | 155,38 | 148,09 | 150,78 | -3,72% | 366.238,00 |
| 24.02.2025 | 156,59 | 161,27 | 154,00 | 156,61 | 1,89% | 329.735,00 |
| 21.02.2025 | 163,43 | 163,68 | 153,00 | 153,70 | -4,63% | 289.377,00 |
| 20.02.2025 | 163,30 | 165,25 | 158,78 | 161,16 | -0,79% | 274.890,00 |
| 19.02.2025 | 168,76 | 169,25 | 160,36 | 162,44 | -4,60% | 284.264,00 |
| 18.02.2025 | 171,00 | 171,68 | 165,62 | 170,27 | 1,32% | 269.286,00 |
| 14.02.2025 | 185,16 | 186,44 | 168,04 | 168,06 | -8,92% | 432.001,00 |
| 13.02.2025 | 180,23 | 184,78 | 180,00 | 184,51 | 2,76% | 145.513,00 |
| 12.02.2025 | 183,45 | 185,59 | 179,54 | 179,55 | -3,28% | 165.693,00 |
| 11.02.2025 | 182,56 | 187,28 | 181,28 | 185,64 | 1,18% | 125.084,00 |
| 10.02.2025 | 180,01 | 189,00 | 180,01 | 183,47 | 2,42% | 269.517,00 |
| 07.02.2025 | 181,95 | 184,34 | 177,98 | 179,14 | -0,31% | 276.005,00 |
| 06.02.2025 | 187,99 | 192,34 | 179,14 | 179,70 | -3,15% | 241.775,00 |
| 05.02.2025 | 185,46 | 187,15 | 180,15 | 185,55 | 0,07% | 166.988,00 |
| 04.02.2025 | 178,50 | 187,01 | 178,34 | 185,42 | 2,85% | 155.089,00 |
| 03.02.2025 | 180,00 | 185,07 | 178,95 | 180,28 | -1,58% | 155.723,00 |
| 31.01.2025 | 185,50 | 185,75 | 181,54 | 183,17 | -2,00% | 149.638,00 |
| 30.01.2025 | 190,00 | 190,91 | 182,88 | 186,90 | -1,11% | 124.452,00 |
| 29.01.2025 | 185,01 | 190,76 | 184,44 | 189,00 | 2,42% | 120.620,00 |
| 28.01.2025 | 188,75 | 190,57 | 184,10 | 184,53 | -1,96% | 118.235,00 |
| 27.01.2025 | 192,36 | 195,09 | 188,02 | 188,22 | -2,90% | 167.030,00 |
| 24.01.2025 | 200,55 | 201,75 | 193,24 | 193,84 | -2,70% | 142.575,00 |
| 23.01.2025 | 194,11 | 203,97 | 194,00 | 199,22 | 3,01% | 203.131,00 |
| 22.01.2025 | 197,30 | 198,55 | 191,29 | 193,40 | -1,54% | 193.814,00 |
| 21.01.2025 | 195,96 | 199,10 | 192,31 | 196,42 | 1,96% | 139.186,00 |
| 17.01.2025 | 192,00 | 193,12 | 190,48 | 192,65 | 1,34% | 116.285,00 |
| 16.01.2025 | 190,37 | 193,16 | 187,97 | 190,10 | -0,63% | 150.803,00 |
| 15.01.2025 | 195,29 | 197,52 | 190,51 | 191,30 | -0,62% | 162.800,00 |
| 14.01.2025 | 198,44 | 200,00 | 188,00 | 192,49 | -1,28% | 321.133,00 |
| 13.01.2025 | 175,80 | 195,75 | 173,55 | 194,99 | 10,37% | 378.429,00 |
| 10.01.2025 | 186,78 | 187,55 | 176,01 | 176,67 | -5,74% | 276.319,00 |
| 08.01.2025 | 188,00 | 189,19 | 185,30 | 187,42 | -1,36% | 174.973,00 |
| 07.01.2025 | 192,00 | 193,42 | 187,75 | 190,01 | -0,64% | 245.887,00 |
| 06.01.2025 | 199,41 | 200,44 | 191,17 | 191,24 | -2,90% | 218.191,00 |
| 03.01.2025 | 199,68 | 200,65 | 195,00 | 196,96 | -2,35% | 248.277,00 |
| 02.01.2025 | 203,49 | 206,88 | 199,18 | 201,69 | 0,78% | 141.555,00 |
| 31.12.2024 | 200,17 | 204,69 | 200,00 | 200,12 | -0,49% | 127.854,00 |
| 30.12.2024 | 200,00 | 202,26 | 197,06 | 201,11 | 1,07% | 155.297,00 |
| 27.12.2024 | 197,66 | 200,68 | 195,47 | 198,98 | 0,07% | 146.796,00 |
| 26.12.2024 | 200,00 | 201,70 | 197,00 | 198,84 | -0,51% | 117.443,00 |
| 24.12.2024 | 202,24 | 202,61 | 197,47 | 199,85 | -1,02% | 102.628,00 |
| 23.12.2024 | 201,97 | 204,32 | 198,99 | 201,91 | 0,32% | 189.728,00 |
| 20.12.2024 | 200,13 | 206,75 | 200,13 | 201,26 | -1,74% | 479.252,00 |
| 19.12.2024 | 209,59 | 213,96 | 201,89 | 204,83 | -1,67% | 186.335,00 |
| 18.12.2024 | 213,30 | 217,25 | 203,25 | 208,31 | -1,62% | 206.964,00 |
| 17.12.2024 | 216,13 | 216,46 | 210,20 | 211,73 | -3,09% | 222.742,00 |
| 16.12.2024 | 227,49 | 229,00 | 216,30 | 218,49 | -4,47% | 179.557,00 |
| 13.12.2024 | 229,96 | 231,99 | 226,66 | 228,71 | -1,25% | 126.985,00 |