161,910$
-0,83%
Echtzeit-Aktienkurs Alpha Metallurgical Resources
Bid:
Ask:
Aktienkurse zur Alpha Metallurgical Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 163,36 | 165,54 | 160,00 | 161,81 | -0,89% | 234.063,00 |
| 28.10.2026 | 167,65 | 173,92 | 161,09 | 163,26 | -3,15% | 244.251,00 |
| 27.10.2026 | 160,57 | 170,27 | 160,57 | 168,57 | 6,00% | 261.706,00 |
| 26.10.2026 | 162,22 | 167,13 | 156,61 | 159,03 | -2,79% | 213.129,00 |
| 23.10.2026 | 155,19 | 165,93 | 153,00 | 163,60 | 2,64% | 318.043,00 |
| 22.10.2026 | 158,00 | 164,13 | 155,02 | 159,39 | -0,30% | 224.985,00 |
| 21.10.2026 | 159,35 | 161,15 | 158,85 | 159,87 | 0,67% | 148.603,00 |
| 20.10.2026 | 156,85 | 159,57 | 153,64 | 158,81 | -0,80% | 287.103,00 |
| 19.10.2026 | 167,80 | 167,91 | 158,33 | 160,09 | -3,98% | 285.246,00 |
| 16.10.2026 | 171,56 | 173,30 | 165,48 | 166,73 | -1,76% | 260.222,00 |
| 15.10.2026 | 173,50 | 174,61 | 165,54 | 169,71 | -2,75% | 434.177,00 |
| 14.10.2026 | 182,00 | 182,00 | 170,48 | 174,51 | -5,12% | 319.956,00 |
| 13.10.2026 | 188,40 | 188,40 | 183,16 | 183,93 | -0,91% | 145.711,00 |
| 12.10.2026 | 181,09 | 189,38 | 179,23 | 185,62 | 2,23% | 227.508,00 |
| 09.10.2026 | 175,48 | 184,54 | 173,50 | 181,57 | 4,18% | 224.365,00 |
| 08.10.2026 | 170,24 | 177,65 | 170,24 | 174,28 | 2,39% | 222.149,00 |
| 07.10.2026 | 172,07 | 174,43 | 168,20 | 170,21 | -3,83% | 165.386,00 |
| 06.10.2026 | 174,14 | 177,40 | 169,97 | 176,98 | 1,95% | 231.686,00 |
| 05.10.2026 | 173,05 | 175,67 | 168,88 | 173,60 | 1,20% | 252.600,00 |
| 02.10.2026 | 173,00 | 174,08 | 170,76 | 171,54 | 0,73% | 200.685,00 |
| 01.10.2026 | 166,71 | 171,30 | 163,91 | 170,29 | 1,23% | 301.847,00 |
| 30.09.2026 | 168,43 | 175,61 | 167,94 | 168,22 | 1,34% | 339.937,00 |
| 29.09.2026 | 172,65 | 172,65 | 164,08 | 166,00 | -5,43% | 284.117,00 |
| 28.09.2026 | 173,81 | 176,00 | 171,84 | 175,54 | 0,64% | 223.867,00 |
| 25.09.2026 | 171,22 | 174,61 | 170,88 | 174,43 | 1,41% | 184.251,00 |
| 24.09.2026 | 179,24 | 179,63 | 165,98 | 172,01 | -4,65% | 513.332,00 |
| 23.09.2026 | 184,83 | 189,99 | 180,19 | 180,40 | -4,33% | 200.154,00 |
| 22.09.2026 | 175,40 | 189,81 | 174,32 | 188,57 | 7,45% | 327.793,00 |
| 21.09.2026 | 176,39 | 178,80 | 174,63 | 175,49 | 0,73% | 247.343,00 |
| 18.09.2026 | 177,34 | 179,09 | 172,52 | 174,22 | -5,69% | 635.087,00 |
| 17.09.2026 | 192,84 | 194,77 | 184,45 | 184,73 | -2,51% | 219.263,00 |
| 16.09.2026 | 191,45 | 197,99 | 187,85 | 189,49 | 0,46% | 335.804,00 |
| 15.09.2026 | 197,83 | 199,97 | 184,55 | 188,62 | -4,67% | 440.855,00 |
| 14.09.2026 | 205,32 | 205,32 | 197,07 | 197,85 | -5,52% | 377.614,00 |
| 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 |