197,040$
-3,18%
Echtzeit-Aktienkurs Alpha Metallurgical Resources
Bid:
Ask:
Aktienkurse zur Alpha Metallurgical Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 201,85 | 203,00 | 193,00 | 197,04 | -3,18% | 380.860,00 |
| 05.09.2024 | 211,68 | 212,98 | 203,51 | 203,51 | -5,06% | 263.959,00 |
| 04.09.2024 | 216,00 | 216,68 | 211,49 | 214,35 | -1,59% | 197.672,00 |
| 03.09.2024 | 232,50 | 232,92 | 217,09 | 217,82 | -8,92% | 247.213,00 |
| 30.08.2024 | 239,86 | 242,47 | 238,58 | 239,15 | -0,15% | 127.793,00 |
| 29.08.2024 | 236,63 | 245,05 | 235,56 | 239,51 | 1,99% | 193.018,00 |
| 28.08.2024 | 230,42 | 235,22 | 228,75 | 234,84 | 0,71% | 232.456,00 |
| 27.08.2024 | 222,59 | 235,05 | 221,68 | 233,19 | 4,93% | 230.470,00 |
| 26.08.2024 | 228,96 | 231,31 | 222,05 | 222,24 | -1,81% | 182.197,00 |
| 23.08.2024 | 226,97 | 231,20 | 222,48 | 226,34 | 0,23% | 315.261,00 |
| 22.08.2024 | 234,04 | 234,63 | 224,27 | 225,82 | -3,73% | 214.571,00 |
| 21.08.2024 | 237,24 | 240,89 | 229,41 | 234,58 | 1,77% | 235.807,00 |
| 20.08.2024 | 238,67 | 238,68 | 227,79 | 230,49 | -3,33% | 202.285,00 |
| 19.08.2024 | 240,73 | 242,44 | 236,30 | 238,44 | -0,88% | 166.537,00 |
| 16.08.2024 | 234,28 | 242,10 | 230,82 | 240,56 | 2,29% | 234.936,00 |
| 15.08.2024 | 236,00 | 238,76 | 230,00 | 235,18 | 2,48% | 301.658,00 |
| 14.08.2024 | 252,50 | 254,74 | 228,00 | 229,49 | -10,14% | 517.648,00 |
| 13.08.2024 | 250,82 | 257,99 | 248,25 | 255,38 | 1,38% | 165.014,00 |
| 12.08.2024 | 258,37 | 258,37 | 249,52 | 251,91 | -2,60% | 186.669,00 |
| 09.08.2024 | 256,62 | 259,00 | 256,01 | 258,63 | 0,95% | 101.338,00 |
| 08.08.2024 | 255,00 | 259,20 | 251,80 | 256,19 | 1,44% | 205.818,00 |
| 07.08.2024 | 255,74 | 257,05 | 247,68 | 252,55 | 0,61% | 203.797,00 |
| 06.08.2024 | 250,39 | 252,37 | 245,53 | 251,03 | 0,32% | 235.051,00 |
| 05.08.2024 | 235,27 | 252,63 | 229,20 | 250,24 | -3,95% | 448.707,00 |
| 02.08.2024 | 267,63 | 267,63 | 259,28 | 260,52 | -6,47% | 338.911,00 |
| 01.08.2024 | 297,53 | 297,53 | 274,40 | 278,55 | -5,71% | 293.058,00 |
| 31.07.2024 | 289,58 | 300,16 | 287,51 | 295,41 | 2,82% | 264.137,00 |
| 30.07.2024 | 293,92 | 295,95 | 287,04 | 287,32 | -2,35% | 112.328,00 |
| 29.07.2024 | 301,00 | 303,41 | 291,01 | 294,22 | -2,16% | 107.877,00 |
| 26.07.2024 | 300,98 | 301,22 | 293,15 | 300,71 | 1,57% | 154.630,00 |
| 25.07.2024 | 302,54 | 302,54 | 286,81 | 296,07 | -2,40% | 161.458,00 |
| 24.07.2024 | 305,98 | 308,88 | 302,32 | 303,34 | -0,43% | 111.570,00 |
| 23.07.2024 | 301,30 | 305,88 | 296,94 | 304,66 | 0,07% | 128.269,00 |
| 22.07.2024 | 305,42 | 306,81 | 298,07 | 304,44 | -0,94% | 147.069,00 |
| 19.07.2024 | 309,92 | 311,01 | 303,63 | 307,34 | -0,80% | 120.479,00 |
| 18.07.2024 | 311,00 | 311,97 | 306,48 | 309,82 | -0,32% | 86.131,00 |
| 17.07.2024 | 318,04 | 323,58 | 305,27 | 310,80 | -2,48% | 119.477,00 |
| 16.07.2024 | 321,76 | 322,80 | 307,01 | 318,71 | -0,38% | 153.738,00 |
| 15.07.2024 | 318,63 | 326,69 | 317,22 | 319,91 | 1,40% | 156.093,00 |
| 12.07.2024 | 309,30 | 316,38 | 308,19 | 315,50 | 2,16% | 100.681,00 |
| 11.07.2024 | 307,26 | 310,25 | 304,00 | 308,82 | 2,00% | 97.720,00 |
| 10.07.2024 | 306,55 | 307,00 | 299,08 | 302,76 | -0,82% | 100.471,00 |
| 09.07.2024 | 303,91 | 308,31 | 303,48 | 305,27 | 0,44% | 110.615,00 |
| 08.07.2024 | 302,08 | 308,17 | 302,08 | 303,94 | 0,00% | 100.764,00 |
| 05.07.2024 | 320,40 | 320,61 | 301,96 | 303,94 | -5,25% | 211.845,00 |
| 03.07.2024 | 331,08 | 334,72 | 320,24 | 320,78 | -1,68% | 114.854,00 |
| 02.07.2024 | 325,84 | 331,86 | 315,66 | 326,25 | -0,68% | 328.010,00 |
| 01.07.2024 | 298,84 | 332,50 | 298,84 | 328,47 | 17,09% | 650.649,00 |
| 28.06.2024 | 279,30 | 285,42 | 275,71 | 280,53 | 1,77% | 615.621,00 |
| 27.06.2024 | 279,78 | 283,04 | 274,31 | 275,64 | -2,01% | 157.370,00 |
| 26.06.2024 | 275,00 | 283,07 | 274,00 | 281,28 | 1,77% | 166.087,00 |
| 25.06.2024 | 284,75 | 284,75 | 275,80 | 276,39 | -3,26% | 170.000,00 |
| 24.06.2024 | 284,90 | 291,01 | 283,27 | 285,69 | -0,28% | 186.990,00 |
| 21.06.2024 | 288,36 | 292,25 | 278,36 | 286,49 | -2,27% | 778.124,00 |
| 20.06.2024 | 300,10 | 307,91 | 292,87 | 293,14 | -1,96% | 185.899,00 |
| 18.06.2024 | 292,80 | 300,41 | 292,80 | 299,00 | 1,72% | 119.286,00 |
| 17.06.2024 | 292,21 | 298,63 | 291,92 | 293,93 | -0,26% | 137.436,00 |
| 14.06.2024 | 296,60 | 298,35 | 294,26 | 294,69 | -0,99% | 108.185,00 |
| 13.06.2024 | 297,18 | 298,62 | 292,00 | 297,65 | -0,21% | 107.847,00 |
| 12.06.2024 | 305,00 | 305,72 | 297,00 | 298,28 | -0,87% | 133.998,00 |
| 11.06.2024 | 302,83 | 302,90 | 293,92 | 300,90 | -1,07% | 140.013,00 |
| 10.06.2024 | 304,05 | 306,05 | 291,05 | 304,15 | -0,94% | 151.228,00 |
| 07.06.2024 | 305,48 | 307,30 | 299,11 | 307,03 | -0,87% | 121.708,00 |
| 06.06.2024 | 311,96 | 314,72 | 309,55 | 309,71 | -0,29% | 145.303,00 |
| 05.06.2024 | 298,71 | 311,69 | 298,71 | 310,61 | 3,99% | 174.857,00 |
| 04.06.2024 | 326,21 | 329,40 | 296,01 | 298,70 | -9,38% | 270.463,00 |
| 03.06.2024 | 321,36 | 332,97 | 321,36 | 329,63 | 4,51% | 250.748,00 |
| 31.05.2024 | 315,51 | 318,80 | 312,35 | 315,41 | 0,69% | 179.112,00 |
| 30.05.2024 | 309,00 | 314,99 | 308,42 | 313,24 | 1,63% | 93.739,00 |
| 29.05.2024 | 307,26 | 312,05 | 306,85 | 308,21 | -0,49% | 128.023,00 |
| 28.05.2024 | 308,62 | 316,02 | 306,69 | 309,73 | 0,83% | 104.422,00 |
| 24.05.2024 | 307,00 | 308,54 | 305,13 | 307,18 | 1,40% | 111.120,00 |
| 23.05.2024 | 306,66 | 310,70 | 300,27 | 302,93 | -0,52% | 107.092,00 |
| 22.05.2024 | 301,87 | 306,45 | 299,73 | 304,52 | 0,15% | 172.652,00 |
| 21.05.2024 | 298,96 | 305,00 | 298,28 | 304,07 | 2,05% | 218.854,00 |
| 20.05.2024 | 287,58 | 298,64 | 287,58 | 297,97 | 4,01% | 304.767,00 |
| 17.05.2024 | 291,81 | 293,26 | 284,26 | 286,49 | -0,94% | 154.055,00 |
| 16.05.2024 | 289,70 | 291,20 | 285,00 | 289,22 | -0,13% | 123.728,00 |
| 15.05.2024 | 286,85 | 291,29 | 282,98 | 289,61 | 1,10% | 158.009,00 |
| 14.05.2024 | 291,47 | 294,24 | 286,18 | 286,45 | -1,44% | 134.503,00 |
| 13.05.2024 | 287,09 | 293,30 | 286,24 | 290,63 | 1,23% | 145.513,00 |
| 10.05.2024 | 298,89 | 298,89 | 285,59 | 287,09 | -3,91% | 222.583,00 |
| 09.05.2024 | 300,87 | 301,98 | 295,04 | 298,77 | -0,57% | 181.560,00 |
| 08.05.2024 | 298,77 | 301,15 | 292,81 | 300,49 | -1,34% | 237.878,00 |
| 07.05.2024 | 300,74 | 313,55 | 300,74 | 304,57 | 2,67% | 219.113,00 |
| 06.05.2024 | 309,63 | 326,36 | 294,55 | 296,64 | -10,86% | 441.992,00 |
| 03.05.2024 | 324,82 | 334,01 | 322,73 | 332,77 | 2,87% | 189.662,00 |
| 02.05.2024 | 326,71 | 331,29 | 323,20 | 323,49 | 0,31% | 166.178,00 |
| 01.05.2024 | 330,27 | 330,27 | 316,90 | 322,48 | -1,42% | 157.644,00 |
| 30.04.2024 | 339,52 | 340,99 | 324,80 | 327,12 | -4,20% | 198.378,00 |
| 29.04.2024 | 346,90 | 346,90 | 337,51 | 341,47 | -0,71% | 153.008,00 |
| 26.04.2024 | 341,10 | 347,60 | 335,58 | 343,90 | 0,82% | 158.256,00 |
| 25.04.2024 | 322,00 | 343,42 | 320,49 | 341,10 | 5,18% | 295.320,00 |
| 24.04.2024 | 322,80 | 331,81 | 321,92 | 324,31 | 0,81% | 155.887,00 |
| 23.04.2024 | 328,04 | 330,01 | 314,00 | 321,71 | -3,39% | 234.195,00 |
| 22.04.2024 | 328,33 | 336,20 | 323,02 | 333,00 | 1,06% | 193.864,00 |
| 19.04.2024 | 334,36 | 341,37 | 328,39 | 329,50 | -2,29% | 291.963,00 |
| 18.04.2024 | 343,59 | 349,37 | 334,70 | 337,21 | -1,45% | 127.114,00 |
| 17.04.2024 | 360,00 | 361,17 | 341,08 | 342,18 | -2,00% | 205.888,00 |
| 16.04.2024 | 321,59 | 349,75 | 315,00 | 349,17 | 7,50% | 270.970,00 |