199,640$
-4,67%
Echtzeit-Aktienkurs Alpha Metallurgical Resources
Bid:
Ask:
Aktienkurse zur Alpha Metallurgical Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 199,51 | 204,59 | 198,89 | 199,87 | -4,56% | 8.870,00 |
| 11.09.2026 | 217,00 | 217,82 | 206,80 | 209,41 | -3,82% | 414.663,00 |
| 10.09.2026 | 223,21 | 225,01 | 217,01 | 217,73 | -4,06% | 192.797,00 |
| 09.09.2026 | 228,96 | 233,13 | 225,65 | 226,94 | 1,43% | 268.463,00 |
| 08.09.2026 | 222,03 | 230,00 | 221,62 | 223,74 | -0,74% | 248.234,00 |
| 04.09.2026 | 217,23 | 227,29 | 216,26 | 225,41 | 3,79% | 252.876,00 |
| 03.09.2026 | 235,00 | 235,00 | 212,21 | 217,18 | -6,91% | 339.880,00 |
| 02.09.2026 | 232,00 | 242,50 | 231,12 | 233,29 | -0,05% | 315.969,00 |
| 01.09.2026 | 234,60 | 236,70 | 230,00 | 233,41 | -0,97% | 339.818,00 |
| 31.08.2026 | 229,68 | 238,35 | 228,20 | 235,70 | 4,19% | 417.518,00 |
| 28.08.2026 | 224,02 | 235,00 | 224,02 | 226,23 | -0,51% | 326.507,00 |
| 27.08.2026 | 215,96 | 229,05 | 214,45 | 227,38 | 4,34% | 367.100,00 |
| 26.08.2026 | 217,17 | 224,00 | 210,62 | 217,92 | 1,06% | 349.552,00 |
| 25.08.2026 | 210,15 | 217,75 | 203,72 | 215,63 | 2,72% | 312.301,00 |
| 24.08.2026 | 210,00 | 218,94 | 207,02 | 209,93 | -0,04% | 460.785,00 |
| 21.08.2026 | 200,75 | 211,87 | 200,75 | 210,01 | 8,09% | 519.475,00 |
| 20.08.2026 | 188,15 | 195,45 | 187,26 | 194,30 | -0,06% | 508.998,00 |
| 19.08.2026 | 173,92 | 195,53 | 172,04 | 194,42 | 14,74% | 552.368,00 |
| 18.08.2026 | 166,47 | 171,00 | 165,67 | 169,44 | 0,25% | 342.460,00 |
| 17.08.2026 | 165,15 | 169,98 | 162,50 | 169,01 | 1,78% | 447.249,00 |
| 14.08.2026 | 157,41 | 166,51 | 157,41 | 166,05 | 6,72% | 254.727,00 |
| 13.08.2026 | 156,08 | 162,22 | 154,36 | 155,60 | -2,46% | 334.085,00 |
| 12.08.2026 | 155,56 | 159,79 | 152,66 | 159,52 | 3,72% | 314.589,00 |
| 11.08.2026 | 154,87 | 157,99 | 152,36 | 153,80 | -0,01% | 207.522,00 |
| 10.08.2026 | 149,24 | 154,45 | 146,30 | 153,81 | 1,22% | 241.725,00 |
| 07.08.2026 | 147,50 | 153,00 | 144,75 | 151,95 | -0,11% | 301.564,00 |
| 06.08.2026 | 148,00 | 156,44 | 145,00 | 152,12 | 4,11% | 411.638,00 |
| 05.08.2026 | 143,00 | 147,47 | 140,49 | 146,12 | 3,93% | 359.554,00 |
| 04.08.2026 | 139,67 | 142,76 | 138,73 | 140,59 | 1,58% | 322.370,00 |
| 03.08.2026 | 136,00 | 142,36 | 133,64 | 138,40 | 0,90% | 421.699,00 |
| 31.07.2026 | 144,70 | 144,73 | 135,91 | 137,16 | -4,62% | 389.766,00 |
| 30.07.2026 | 139,86 | 144,05 | 136,25 | 143,81 | 3,34% | 206.140,00 |
| 29.07.2026 | 142,93 | 142,93 | 135,45 | 139,16 | -4,07% | 327.072,00 |
| 28.07.2026 | 143,15 | 147,43 | 141,66 | 145,07 | -0,32% | 302.646,00 |
| 27.07.2026 | 142,94 | 147,16 | 140,00 | 145,54 | 1,82% | 609.067,00 |
| 24.07.2026 | 142,98 | 144,69 | 136,52 | 142,94 | -0,19% | 304.453,00 |
| 23.07.2026 | 147,24 | 149,03 | 141,93 | 143,21 | -2,09% | 236.643,00 |
| 22.07.2026 | 143,11 | 147,50 | 142,75 | 146,27 | 2,98% | 202.987,00 |
| 21.07.2026 | 142,58 | 147,47 | 141,70 | 142,04 | -1,20% | 196.907,00 |
| 20.07.2026 | 143,75 | 144,86 | 140,83 | 143,76 | -0,03% | 242.860,00 |
| 17.07.2026 | 144,68 | 145,41 | 141,63 | 143,80 | -0,98% | 191.468,00 |
| 16.07.2026 | 156,05 | 156,10 | 144,97 | 145,22 | -4,82% | 180.508,00 |
| 15.07.2026 | 155,35 | 156,88 | 150,29 | 152,57 | -0,89% | 199.078,00 |
| 14.07.2026 | 151,00 | 155,75 | 151,00 | 153,94 | 3,52% | 219.069,00 |
| 13.07.2026 | 147,99 | 150,95 | 145,65 | 148,70 | 1,37% | 245.279,00 |
| 10.07.2026 | 147,66 | 148,92 | 144,08 | 146,69 | -2,19% | 343.131,00 |
| 09.07.2026 | 151,00 | 151,00 | 147,05 | 149,97 | -0,66% | 200.498,00 |
| 08.07.2026 | 151,39 | 155,15 | 150,89 | 150,96 | -0,70% | 249.465,00 |
| 07.07.2026 | 157,63 | 157,65 | 149,31 | 152,03 | -3,50% | 296.865,00 |
| 06.07.2026 | 158,00 | 162,76 | 156,45 | 157,54 | -1,54% | 234.297,00 |
| 02.07.2026 | 159,76 | 164,25 | 157,30 | 160,00 | 1,65% | 203.945,00 |
| 01.07.2026 | 164,85 | 170,00 | 157,16 | 157,40 | -4,57% | 255.440,00 |
| 30.06.2026 | 165,00 | 166,96 | 161,90 | 164,94 | 0,41% | 179.316,00 |
| 29.06.2026 | 162,76 | 167,80 | 160,44 | 164,26 | -0,60% | 160.719,00 |
| 26.06.2026 | 166,88 | 171,97 | 162,54 | 165,25 | -1,74% | 251.115,00 |
| 25.06.2026 | 164,00 | 168,55 | 161,87 | 168,18 | 2,93% | 170.175,00 |
| 24.06.2026 | 163,98 | 166,07 | 159,34 | 163,39 | -1,97% | 319.418,00 |
| 23.06.2026 | 174,87 | 174,87 | 166,10 | 166,68 | -4,80% | 319.362,00 |
| 22.06.2026 | 181,78 | 182,90 | 172,34 | 175,09 | -5,75% | 367.061,00 |
| 18.06.2026 | 194,22 | 194,81 | 185,10 | 185,77 | -3,93% | 339.169,00 |
| 17.06.2026 | 194,83 | 198,57 | 190,88 | 193,37 | 2,97% | 259.919,00 |
| 16.06.2026 | 190,44 | 192,07 | 185,00 | 187,80 | -1,31% | 156.635,00 |
| 15.06.2026 | 201,00 | 201,00 | 190,16 | 190,29 | -5,24% | 210.928,00 |
| 12.06.2026 | 192,91 | 202,28 | 190,38 | 200,82 | 6,18% | 286.755,00 |
| 11.06.2026 | 196,08 | 196,96 | 186,72 | 189,13 | -2,66% | 297.532,00 |
| 10.06.2026 | 195,52 | 203,61 | 192,33 | 194,29 | 0,37% | 186.731,00 |
| 09.06.2026 | 201,40 | 201,40 | 188,58 | 193,58 | -4,26% | 218.664,00 |
| 08.06.2026 | 207,00 | 208,00 | 195,16 | 202,19 | -0,09% | 229.015,00 |
| 05.06.2026 | 213,28 | 213,97 | 200,63 | 202,38 | -5,96% | 262.666,00 |
| 04.06.2026 | 209,59 | 220,58 | 209,59 | 215,21 | 1,14% | 195.632,00 |
| 03.06.2026 | 213,80 | 219,16 | 207,64 | 212,78 | -2,35% | 248.095,00 |
| 02.06.2026 | 213,95 | 222,00 | 212,98 | 217,90 | 1,17% | 245.695,00 |
| 01.06.2026 | 203,19 | 219,25 | 203,07 | 215,37 | 8,24% | 332.704,00 |
| 29.05.2026 | 213,19 | 214,44 | 194,98 | 198,97 | -6,90% | 455.143,00 |
| 28.05.2026 | 199,78 | 214,00 | 196,99 | 213,72 | 6,38% | 306.289,00 |
| 27.05.2026 | 189,94 | 203,92 | 186,35 | 200,90 | 4,19% | 407.713,00 |
| 26.05.2026 | 178,99 | 193,62 | 178,99 | 192,83 | 10,00% | 384.496,00 |
| 22.05.2026 | 173,29 | 177,16 | 171,21 | 175,30 | 1,78% | 184.234,00 |
| 21.05.2026 | 174,01 | 178,00 | 171,94 | 172,24 | -1,35% | 203.287,00 |
| 20.05.2026 | 179,09 | 179,09 | 172,77 | 174,60 | -1,12% | 170.458,00 |
| 19.05.2026 | 182,00 | 182,30 | 173,23 | 176,58 | -3,14% | 186.109,00 |
| 18.05.2026 | 182,47 | 185,25 | 177,20 | 182,30 | 1,45% | 421.272,00 |
| 15.05.2026 | 178,61 | 183,04 | 177,60 | 179,69 | -1,23% | 336.386,00 |
| 14.05.2026 | 179,44 | 184,18 | 170,01 | 181,93 | 1,39% | 248.907,00 |
| 13.05.2026 | 186,49 | 186,97 | 174,35 | 179,44 | -4,57% | 341.656,00 |
| 12.05.2026 | 184,48 | 191,74 | 182,27 | 188,03 | 0,34% | 251.763,00 |
| 11.05.2026 | 185,00 | 193,00 | 182,00 | 187,39 | 1,78% | 247.250,00 |
| 08.05.2026 | 178,93 | 196,59 | 178,93 | 184,11 | -4,82% | 350.306,00 |
| 07.05.2026 | 196,87 | 197,31 | 192,32 | 193,43 | -1,89% | 183.037,00 |
| 06.05.2026 | 187,28 | 199,32 | 187,13 | 197,16 | 4,58% | 259.838,00 |
| 05.05.2026 | 183,58 | 190,33 | 183,50 | 188,52 | 1,97% | 198.713,00 |
| 04.05.2026 | 182,03 | 185,72 | 180,07 | 184,87 | 1,37% | 219.440,00 |
| 01.05.2026 | 183,07 | 185,71 | 176,01 | 182,37 | -2,19% | 234.987,00 |
| 30.04.2026 | 188,45 | 190,50 | 182,46 | 186,45 | -1,89% | 226.821,00 |
| 29.04.2026 | 196,81 | 198,82 | 189,70 | 190,04 | -2,74% | 246.565,00 |
| 28.04.2026 | 199,01 | 199,18 | 191,58 | 195,39 | 0,23% | 135.665,00 |
| 27.04.2026 | 188,33 | 196,00 | 188,32 | 194,94 | 4,12% | 175.574,00 |
| 24.04.2026 | 191,00 | 195,00 | 187,13 | 187,23 | -5,87% | 292.375,00 |
| 23.04.2026 | 208,53 | 208,53 | 198,87 | 198,91 | -4,66% | 200.339,00 |
| 22.04.2026 | 208,97 | 212,00 | 206,29 | 208,63 | 0,90% | 223.458,00 |