65,000€
-0,38%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 63,25 | 65,50 | 62,25 | 65,25 | -0,38% | - |
| 20.11.2025 | 66,00 | 67,00 | 63,25 | 65,50 | -1,13% | 90,00 |
| 19.11.2025 | 67,25 | 68,25 | 65,75 | 66,25 | -2,21% | - |
| 18.11.2025 | 67,00 | 68,50 | 66,25 | 67,75 | -0,73% | - |
| 17.11.2025 | 68,00 | 68,50 | 66,75 | 68,25 | -1,44% | - |
| 14.11.2025 | 69,50 | 69,75 | 67,00 | 69,25 | -0,72% | - |
| 13.11.2025 | 72,50 | 72,50 | 69,50 | 69,75 | -3,79% | - |
| 12.11.2025 | 71,50 | 74,00 | 71,25 | 72,50 | 2,84% | - |
| 11.11.2025 | 71,00 | 71,50 | 69,00 | 70,50 | 0,00% | - |
| 10.11.2025 | 70,25 | 72,00 | 69,50 | 70,50 | 3,30% | - |
| 07.11.2025 | 70,00 | 70,00 | 68,00 | 68,25 | -2,15% | - |
| 06.11.2025 | 59,25 | 71,00 | 59,25 | 69,75 | 21,30% | - |
| 05.11.2025 | 56,50 | 58,50 | 56,25 | 57,50 | -0,86% | - |
| 04.11.2025 | 59,75 | 60,00 | 57,00 | 58,00 | -3,33% | - |
| 03.11.2025 | 58,75 | 61,50 | 57,75 | 60,00 | 4,80% | - |
| 31.10.2025 | 55,75 | 57,50 | 55,00 | 57,25 | 4,09% | 238,00 |
| 30.10.2025 | 55,00 | 55,50 | 54,00 | 55,00 | -0,90% | - |
| 29.10.2025 | 56,25 | 57,00 | 55,00 | 55,50 | 1,83% | - |
| 28.10.2025 | 54,25 | 55,50 | 53,50 | 54,50 | -0,91% | - |
| 27.10.2025 | 55,75 | 56,25 | 54,50 | 55,00 | -1,79% | - |
| 24.10.2025 | 54,50 | 56,00 | 54,25 | 56,00 | 2,75% | - |
| 23.10.2025 | 54,00 | 54,75 | 53,75 | 54,50 | -1,80% | - |
| 22.10.2025 | 56,00 | 56,00 | 53,50 | 55,50 | -3,48% | - |
| 21.10.2025 | 57,50 | 58,25 | 55,00 | 57,50 | -0,86% | - |
| 20.10.2025 | 56,50 | 58,50 | 56,25 | 58,00 | 5,45% | - |
| 17.10.2025 | 56,25 | 57,00 | 55,00 | 55,00 | -3,93% | - |
| 16.10.2025 | 56,50 | 58,00 | 55,75 | 57,25 | -0,87% | - |
| 15.10.2025 | 58,25 | 58,25 | 57,50 | 57,75 | -0,86% | - |
| 14.10.2025 | 57,00 | 58,50 | 56,00 | 58,25 | 2,19% | - |
| 13.10.2025 | 55,25 | 57,50 | 55,00 | 57,00 | 3,17% | - |
| 10.10.2025 | 56,50 | 58,00 | 55,00 | 55,25 | -2,21% | - |
| 09.10.2025 | 56,00 | 57,50 | 55,75 | 56,50 | 1,35% | - |
| 08.10.2025 | 55,50 | 56,00 | 54,50 | 55,75 | 1,36% | - |
| 07.10.2025 | 54,75 | 57,50 | 54,50 | 55,00 | 1,85% | - |
| 06.10.2025 | 55,00 | 56,50 | 54,00 | 54,00 | -0,46% | - |
| 03.10.2025 | 55,25 | 56,00 | 54,25 | 54,25 | -0,91% | - |
| 02.10.2025 | 56,00 | 57,00 | 54,00 | 54,75 | -2,23% | - |
| 01.10.2025 | 53,75 | 56,50 | 53,25 | 56,00 | 3,70% | - |
| 30.09.2025 | 53,75 | 54,00 | 53,00 | 54,00 | 0,00% | - |
| 29.09.2025 | 55,00 | 55,50 | 53,25 | 54,00 | -1,37% | - |
| 26.09.2025 | 55,25 | 55,25 | 54,00 | 54,75 | -0,90% | - |
| 25.09.2025 | 53,25 | 56,00 | 52,50 | 55,25 | 4,74% | 350,00 |
| 24.09.2025 | 52,50 | 53,50 | 52,50 | 52,75 | 0,00% | - |
| 23.09.2025 | 53,00 | 53,50 | 52,00 | 52,75 | 1,44% | - |
| 22.09.2025 | 53,50 | 54,00 | 51,50 | 52,00 | -4,59% | - |
| 19.09.2025 | 52,75 | 54,50 | 51,75 | 54,50 | -1,36% | - |
| 18.09.2025 | 53,50 | 55,50 | 53,00 | 55,25 | 2,79% | - |
| 17.09.2025 | 52,50 | 55,00 | 52,25 | 53,75 | 1,90% | - |
| 16.09.2025 | 52,75 | 53,00 | 51,50 | 52,75 | 8,54% | - |
| 15.09.2025 | 48,60 | 53,00 | 48,60 | 48,60 | -2,02% | - |
| 12.09.2025 | 50,30 | 50,50 | 49,10 | 49,60 | -2,75% | - |
| 11.09.2025 | 50,30 | 51,00 | 49,95 | 51,00 | 2,41% | - |
| 09.09.2025 | 49,40 | 50,50 | 49,30 | 49,80 | 0,00% | - |
| 08.09.2025 | 52,00 | 52,00 | 49,70 | 49,80 | -3,77% | - |
| 05.09.2025 | 47,20 | 52,00 | 47,10 | 51,75 | 9,41% | - |
| 04.09.2025 | 47,80 | 48,70 | 47,30 | 47,30 | -1,05% | - |
| 03.09.2025 | 48,90 | 49,00 | 47,10 | 47,80 | -2,25% | - |
| 02.09.2025 | 52,25 | 52,75 | 48,70 | 48,90 | -6,41% | - |
| 01.09.2025 | 52,00 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 29.08.2025 | 50,30 | 52,50 | 50,30 | 52,25 | 3,47% | - |
| 28.08.2025 | 50,75 | 51,00 | 50,05 | 50,50 | -0,49% | - |
| 27.08.2025 | 51,00 | 52,00 | 50,50 | 50,75 | -0,49% | - |
| 26.08.2025 | 51,75 | 52,00 | 51,00 | 51,00 | -1,45% | - |
| 25.08.2025 | 50,40 | 52,50 | 50,30 | 51,75 | 2,48% | - |
| 22.08.2025 | 49,40 | 51,00 | 49,20 | 50,50 | 2,43% | - |
| 21.08.2025 | 49,30 | 49,95 | 48,50 | 49,30 | -0,40% | 300,00 |
| 20.08.2025 | 49,40 | 50,05 | 49,10 | 49,50 | -0,40% | - |
| 19.08.2025 | 49,85 | 50,50 | 49,50 | 49,70 | -0,90% | - |
| 18.08.2025 | 51,00 | 51,50 | 50,15 | 50,15 | -2,15% | - |
| 15.08.2025 | 53,00 | 53,00 | 51,00 | 51,25 | -3,30% | - |
| 14.08.2025 | 54,75 | 54,75 | 52,00 | 53,00 | -2,75% | - |
| 13.08.2025 | 54,50 | 55,00 | 53,00 | 54,50 | 0,00% | - |
| 12.08.2025 | 51,50 | 54,50 | 50,50 | 54,50 | 4,81% | - |
| 11.08.2025 | 52,25 | 52,75 | 50,50 | 52,00 | -0,48% | - |
| 08.08.2025 | 51,00 | 54,00 | 51,00 | 52,25 | 1,95% | - |
| 07.08.2025 | 49,40 | 52,25 | 49,20 | 51,25 | 8,81% | 30,00 |
| 06.08.2025 | 46,90 | 47,90 | 45,50 | 47,10 | 0,64% | - |
| 05.08.2025 | 45,60 | 47,30 | 45,50 | 46,80 | 2,63% | - |
| 04.08.2025 | 44,60 | 45,90 | 43,90 | 45,60 | 2,47% | - |
| 01.08.2025 | 44,80 | 45,30 | 42,60 | 44,50 | -1,11% | - |
| 31.07.2025 | 44,40 | 45,20 | 43,10 | 45,00 | 1,35% | - |
| 30.07.2025 | 45,80 | 46,50 | 43,90 | 44,40 | -3,27% | 12,00 |
| 29.07.2025 | 45,50 | 46,60 | 45,10 | 45,90 | 1,10% | - |
| 28.07.2025 | 47,80 | 49,30 | 43,90 | 45,40 | -6,39% | - |
| 25.07.2025 | 49,30 | 49,85 | 47,50 | 48,50 | -1,82% | - |
| 24.07.2025 | 50,20 | 51,00 | 48,90 | 49,40 | -1,69% | - |
| 23.07.2025 | 51,25 | 51,75 | 50,05 | 50,25 | -1,47% | - |
| 22.07.2025 | 47,50 | 51,75 | 46,90 | 51,00 | 9,68% | - |
| 21.07.2025 | 46,50 | 47,40 | 45,50 | 46,50 | 2,88% | - |
| 18.07.2025 | 45,40 | 46,70 | 44,90 | 45,20 | -0,44% | 110,00 |
| 17.07.2025 | 42,70 | 45,70 | 42,60 | 45,40 | 6,57% | 320,00 |
| 16.07.2025 | 43,40 | 44,10 | 41,90 | 42,60 | -2,07% | - |
| 15.07.2025 | 43,80 | 44,50 | 43,10 | 43,50 | 0,00% | - |
| 14.07.2025 | 45,20 | 46,40 | 43,50 | 43,50 | -3,97% | - |
| 11.07.2025 | 43,70 | 45,40 | 43,20 | 45,30 | 3,42% | - |
| 10.07.2025 | 41,60 | 45,40 | 41,60 | 43,80 | 4,78% | 12,00 |
| 09.07.2025 | 41,80 | 42,50 | 40,90 | 41,80 | 0,24% | - |
| 08.07.2025 | 41,90 | 42,60 | 41,30 | 41,70 | -0,71% | 20,00 |
| 07.07.2025 | 42,00 | 43,10 | 41,10 | 42,00 | 0,24% | - |
| 04.07.2025 | 41,80 | 41,90 | 41,80 | 41,90 | -0,71% | - |