185,500$
-4,10%
Echtzeit-Aktienkurs Alpha Metallurgical Resources
Bid:
Ask:
Aktienkurse zur Alpha Metallurgical Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 196,87 | 197,31 | 192,32 | 193,43 | -1,89% | 182.987,00 |
| 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 |
| 21.04.2026 | 196,67 | 209,23 | 195,46 | 206,77 | 6,02% | 380.763,00 |
| 20.04.2026 | 192,00 | 198,00 | 189,95 | 195,03 | 1,74% | 256.816,00 |
| 17.04.2026 | 190,04 | 192,21 | 182,00 | 191,70 | 1,13% | 214.031,00 |
| 16.04.2026 | 194,48 | 199,34 | 188,01 | 189,56 | -2,06% | 243.413,00 |
| 15.04.2026 | 185,40 | 195,22 | 183,01 | 193,55 | 3,58% | 249.166,00 |
| 14.04.2026 | 193,90 | 194,11 | 186,03 | 186,86 | -3,73% | 203.403,00 |
| 13.04.2026 | 194,58 | 197,91 | 191,82 | 194,09 | 0,82% | 178.322,00 |
| 10.04.2026 | 186,10 | 197,39 | 186,10 | 192,52 | 3,95% | 165.330,00 |
| 09.04.2026 | 200,37 | 201,62 | 181,21 | 185,20 | -7,05% | 366.884,00 |
| 08.04.2026 | 200,07 | 204,21 | 191,09 | 199,24 | -2,21% | 372.062,00 |
| 07.04.2026 | 209,15 | 211,00 | 201,50 | 203,74 | -2,11% | 214.469,00 |
| 06.04.2026 | 211,04 | 211,04 | 202,50 | 208,14 | -0,56% | 135.717,00 |
| 02.04.2026 | 197,46 | 209,63 | 197,46 | 209,31 | 5,54% | 206.421,00 |
| 01.04.2026 | 205,73 | 210,45 | 198,09 | 198,33 | -3,38% | 274.908,00 |
| 31.03.2026 | 215,45 | 217,91 | 204,01 | 205,27 | -4,19% | 309.961,00 |
| 30.03.2026 | 227,88 | 231,63 | 210,78 | 214,24 | -4,04% | 378.506,00 |
| 27.03.2026 | 215,69 | 224,98 | 213,10 | 223,26 | 3,40% | 255.050,00 |
| 26.03.2026 | 214,27 | 220,87 | 214,27 | 215,92 | -0,74% | 283.412,00 |
| 25.03.2026 | 218,02 | 223,02 | 214,38 | 217,53 | -0,20% | 266.521,00 |
| 24.03.2026 | 201,40 | 222,18 | 199,77 | 217,97 | 8,64% | 553.859,00 |
| 23.03.2026 | 196,05 | 203,37 | 192,15 | 200,63 | 3,58% | 456.591,00 |
| 20.03.2026 | 200,00 | 200,00 | 190,60 | 193,69 | -2,63% | 391.123,00 |
| 19.03.2026 | 195,00 | 213,48 | 194,21 | 198,92 | 1,45% | 356.094,00 |
| 18.03.2026 | 189,00 | 198,99 | 187,40 | 196,08 | 2,73% | 198.544,00 |
| 17.03.2026 | 188,36 | 191,02 | 183,43 | 190,87 | 1,93% | 245.555,00 |
| 16.03.2026 | 191,03 | 192,49 | 184,00 | 187,25 | -0,32% | 164.289,00 |
| 13.03.2026 | 191,50 | 191,51 | 184,50 | 187,86 | -0,85% | 232.505,00 |
| 12.03.2026 | 191,84 | 197,21 | 186,48 | 189,48 | 1,03% | 435.178,00 |
| 11.03.2026 | 179,85 | 188,23 | 178,98 | 187,55 | 3,73% | 248.197,00 |
| 10.03.2026 | 174,70 | 185,52 | 171,85 | 180,80 | 3,21% | 294.391,00 |
| 09.03.2026 | 167,00 | 180,48 | 166,40 | 175,18 | 3,90% | 304.343,00 |
| 06.03.2026 | 167,39 | 171,17 | 166,00 | 168,60 | -0,27% | 218.694,00 |
| 05.03.2026 | 181,88 | 181,88 | 167,90 | 169,05 | -7,47% | 345.470,00 |
| 04.03.2026 | 175,93 | 184,82 | 171,93 | 182,69 | 5,33% | 394.930,00 |
| 03.03.2026 | 159,22 | 174,37 | 155,50 | 173,45 | 5,01% | 386.878,00 |
| 02.03.2026 | 163,22 | 166,84 | 157,70 | 165,18 | 1,56% | 386.498,00 |
| 27.02.2026 | 166,57 | 167,00 | 157,74 | 162,65 | -3,21% | 600.602,00 |
| 26.02.2026 | 175,75 | 175,75 | 164,77 | 168,05 | -4,23% | 566.796,00 |
| 25.02.2026 | 182,14 | 182,22 | 174,96 | 175,48 | -2,85% | 273.912,00 |
| 24.02.2026 | 176,61 | 183,80 | 174,69 | 180,63 | 2,17% | 367.051,00 |
| 23.02.2026 | 173,50 | 177,32 | 173,00 | 176,79 | 0,68% | 171.362,00 |
| 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 |