39,500€
-2,23%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 39,60 | 40,40 | 39,10 | 39,50 | -2,23% | - |
| 08.05.2025 | 40,60 | 40,90 | 39,40 | 40,40 | -0,25% | - |
| 07.05.2025 | 41,40 | 43,00 | 39,70 | 40,50 | -3,11% | - |
| 06.05.2025 | 41,00 | 42,00 | 40,10 | 41,80 | 0,00% | - |
| 05.05.2025 | 41,50 | 42,30 | 41,10 | 41,80 | -0,24% | - |
| 02.05.2025 | 40,10 | 42,60 | 39,80 | 41,90 | -0,71% | - |
| 30.04.2025 | 42,80 | 42,90 | 41,50 | 42,20 | -1,17% | - |
| 29.04.2025 | 42,90 | 43,10 | 42,10 | 42,70 | -0,23% | - |
| 28.04.2025 | 43,00 | 43,90 | 42,20 | 42,80 | -0,93% | - |
| 25.04.2025 | 44,30 | 44,30 | 42,40 | 43,20 | -2,04% | - |
| 24.04.2025 | 43,10 | 44,30 | 42,40 | 44,10 | 1,38% | - |
| 23.04.2025 | 42,60 | 44,20 | 42,50 | 43,50 | 2,11% | 300,00 |
| 22.04.2025 | 41,50 | 42,60 | 40,40 | 42,60 | -1,84% | - |
| 17.04.2025 | 41,90 | 43,40 | 40,90 | 43,40 | 4,58% | 51,00 |
| 16.04.2025 | 41,30 | 42,70 | 39,90 | 41,50 | -0,95% | - |
| 15.04.2025 | 41,10 | 42,00 | 40,30 | 41,90 | 1,70% | 48,00 |
| 14.04.2025 | 42,70 | 43,10 | 40,50 | 41,20 | -1,44% | 116,00 |
| 11.04.2025 | 39,20 | 42,00 | 37,50 | 41,80 | 7,18% | - |
| 10.04.2025 | 40,70 | 40,80 | 38,00 | 39,00 | -4,65% | - |
| 09.04.2025 | 38,20 | 41,60 | 36,90 | 40,90 | 3,02% | - |
| 08.04.2025 | 37,90 | 41,80 | 37,80 | 39,70 | 6,15% | - |
| 07.04.2025 | 36,00 | 38,50 | 34,70 | 37,40 | 0,54% | - |
| 04.04.2025 | 40,10 | 40,10 | 35,70 | 37,20 | -6,53% | 80,00 |
| 03.04.2025 | 40,10 | 41,50 | 39,10 | 39,80 | -7,44% | 440,00 |
| 02.04.2025 | 44,50 | 44,60 | 42,40 | 43,00 | -3,37% | 850,00 |
| 01.04.2025 | 44,20 | 45,50 | 44,00 | 44,50 | 0,91% | - |
| 31.03.2025 | 44,90 | 44,90 | 42,90 | 44,10 | -2,22% | 250,00 |
| 28.03.2025 | 46,50 | 47,00 | 44,50 | 45,10 | -4,04% | - |
| 27.03.2025 | 45,50 | 47,00 | 44,80 | 47,00 | 3,30% | 50,00 |
| 26.03.2025 | 45,20 | 46,50 | 44,50 | 45,50 | 0,89% | 78,00 |
| 25.03.2025 | 44,50 | 45,70 | 44,50 | 45,10 | 1,12% | - |
| 24.03.2025 | 43,40 | 44,90 | 43,20 | 44,60 | 3,48% | - |
| 21.03.2025 | 43,90 | 45,10 | 42,50 | 43,10 | -2,27% | 210,00 |
| 20.03.2025 | 44,20 | 44,60 | 42,80 | 44,10 | 0,23% | - |
| 19.03.2025 | 45,40 | 46,40 | 43,80 | 44,00 | -2,65% | - |
| 18.03.2025 | 44,20 | 46,00 | 44,20 | 45,20 | -1,53% | - |
| 17.03.2025 | 45,20 | 46,20 | 43,40 | 45,90 | 2,91% | - |
| 14.03.2025 | 44,60 | 46,20 | 44,00 | 44,60 | -0,45% | - |
| 13.03.2025 | 44,00 | 44,90 | 43,20 | 44,80 | 0,00% | - |
| 12.03.2025 | 43,60 | 46,00 | 43,40 | 44,80 | 2,75% | - |
| 11.03.2025 | 42,40 | 45,00 | 42,40 | 43,60 | 1,16% | - |
| 10.03.2025 | 43,00 | 44,00 | 41,20 | 43,10 | 0,00% | - |
| 07.03.2025 | 44,50 | 44,70 | 43,10 | 43,10 | -3,58% | - |
| 06.03.2025 | 45,10 | 45,20 | 43,50 | 44,70 | -1,11% | - |
| 05.03.2025 | 46,10 | 46,60 | 43,90 | 45,20 | -1,74% | - |
| 04.03.2025 | 45,70 | 46,50 | 44,50 | 46,00 | 0,66% | - |
| 03.03.2025 | 46,30 | 49,10 | 45,40 | 45,70 | -1,51% | - |
| 28.02.2025 | 47,20 | 48,10 | 45,70 | 46,40 | -2,93% | - |
| 27.02.2025 | 48,30 | 49,30 | 47,70 | 47,80 | -0,83% | - |
| 26.02.2025 | 48,70 | 50,10 | 47,70 | 48,20 | -0,82% | - |
| 25.02.2025 | 47,50 | 49,10 | 46,70 | 48,60 | 2,10% | - |
| 24.02.2025 | 45,50 | 50,50 | 45,00 | 47,60 | 7,69% | - |
| 21.02.2025 | 45,90 | 46,90 | 43,90 | 44,20 | -3,49% | - |
| 20.02.2025 | 47,00 | 48,70 | 45,20 | 45,80 | -4,38% | 10,00 |
| 19.02.2025 | 48,30 | 48,30 | 47,00 | 47,90 | -0,62% | - |
| 18.02.2025 | 47,90 | 49,45 | 47,20 | 48,20 | 0,84% | - |
| 17.02.2025 | 46,60 | 47,80 | 46,60 | 47,80 | 1,06% | - |
| 14.02.2025 | 49,80 | 52,25 | 47,10 | 47,30 | -8,60% | 100,00 |
| 13.02.2025 | 50,40 | 52,00 | 50,40 | 51,75 | 3,50% | - |
| 12.02.2025 | 51,75 | 52,25 | 50,00 | 50,00 | -3,38% | - |
| 11.02.2025 | 51,75 | 52,25 | 51,00 | 51,75 | 0,00% | - |
| 10.02.2025 | 50,50 | 53,00 | 50,50 | 51,75 | 1,97% | - |
| 07.02.2025 | 51,25 | 52,00 | 50,50 | 50,75 | -0,98% | - |
| 06.02.2025 | 51,75 | 53,50 | 50,75 | 51,25 | -0,49% | - |
| 05.02.2025 | 50,75 | 51,50 | 50,05 | 51,50 | 0,98% | - |
| 04.02.2025 | 49,95 | 51,25 | 48,30 | 51,00 | 1,49% | - |
| 03.02.2025 | 50,75 | 51,50 | 50,15 | 50,25 | -1,47% | - |
| 31.01.2025 | 51,75 | 52,50 | 50,50 | 51,00 | -0,97% | - |
| 30.01.2025 | 51,00 | 52,50 | 50,50 | 51,50 | 0,00% | - |
| 29.01.2025 | 49,85 | 52,00 | 49,85 | 51,50 | 2,69% | - |
| 28.01.2025 | 50,75 | 52,00 | 50,05 | 50,15 | -1,18% | - |
| 27.01.2025 | 51,75 | 52,50 | 50,50 | 50,75 | -2,40% | - |
| 24.01.2025 | 53,75 | 54,00 | 52,00 | 52,00 | -3,70% | - |
| 23.01.2025 | 53,00 | 56,00 | 53,00 | 54,00 | 0,93% | - |
| 22.01.2025 | 55,00 | 55,50 | 53,50 | 53,50 | -2,73% | - |
| 21.01.2025 | 54,75 | 55,25 | 53,75 | 55,00 | 0,92% | - |
| 20.01.2025 | 54,50 | 55,00 | 54,25 | 54,50 | 3,81% | 1.695,00 |
| 17.01.2025 | 52,50 | 54,50 | 52,50 | 52,50 | -0,47% | - |
| 16.01.2025 | 52,50 | 53,50 | 52,00 | 52,75 | 0,48% | 15,00 |
| 15.01.2025 | 51,50 | 53,50 | 51,50 | 52,50 | 0,96% | - |
| 14.01.2025 | 52,50 | 53,50 | 50,50 | 52,00 | -0,95% | - |
| 13.01.2025 | 48,60 | 52,50 | 48,60 | 52,50 | 6,49% | - |
| 10.01.2025 | 51,00 | 54,25 | 49,20 | 49,30 | -3,33% | - |
| 09.01.2025 | 50,75 | 51,00 | 50,75 | 51,00 | 0,49% | - |
| 08.01.2025 | 50,40 | 51,50 | 49,50 | 50,75 | 0,50% | - |
| 07.01.2025 | 51,25 | 54,25 | 50,15 | 50,50 | -1,94% | - |
| 06.01.2025 | 53,00 | 54,25 | 51,50 | 51,50 | -2,83% | - |
| 03.01.2025 | 52,50 | 53,50 | 52,00 | 53,00 | 0,00% | - |
| 02.01.2025 | 52,00 | 54,00 | 52,00 | 53,00 | 1,44% | - |
| 30.12.2024 | 51,50 | 52,50 | 51,50 | 52,25 | 1,46% | - |
| 27.12.2024 | 52,00 | 52,50 | 51,00 | 51,50 | -2,37% | - |
| 23.12.2024 | 53,00 | 53,75 | 52,25 | 52,75 | 0,00% | - |
| 20.12.2024 | 53,75 | 54,00 | 52,50 | 52,75 | -2,31% | - |
| 19.12.2024 | 55,50 | 56,25 | 53,50 | 54,00 | -2,70% | - |
| 18.12.2024 | 55,50 | 57,00 | 54,50 | 55,50 | -0,89% | - |
| 17.12.2024 | 57,00 | 57,00 | 55,00 | 56,00 | -1,75% | - |
| 16.12.2024 | 58,00 | 58,75 | 57,00 | 57,00 | -2,56% | - |
| 13.12.2024 | 61,00 | 61,00 | 58,50 | 58,50 | -4,10% | - |
| 12.12.2024 | 60,50 | 61,00 | 59,75 | 61,00 | 0,83% | - |
| 11.12.2024 | 60,50 | 62,00 | 60,25 | 60,50 | -1,63% | - |