48,900€
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 48,90 | 48,90 | 48,80 | 48,90 | 0,00% | - |
| 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% | - |
| 03.07.2025 | 43,10 | 43,80 | 41,90 | 42,20 | -1,17% | - |
| 02.07.2025 | 37,80 | 43,30 | 37,70 | 42,70 | 13,87% | - |
| 01.07.2025 | 38,90 | 39,50 | 36,90 | 37,50 | -3,85% | - |
| 30.06.2025 | 37,40 | 40,00 | 37,40 | 39,00 | 4,56% | - |
| 27.06.2025 | 35,40 | 37,70 | 35,40 | 37,30 | 3,61% | - |
| 26.06.2025 | 34,60 | 36,50 | 34,60 | 36,00 | 1,98% | - |
| 25.06.2025 | 36,00 | 37,00 | 35,00 | 35,30 | -3,81% | 115,00 |
| 24.06.2025 | 37,60 | 38,50 | 36,50 | 36,70 | -3,93% | - |
| 23.06.2025 | 37,20 | 38,50 | 36,90 | 38,20 | 1,87% | - |
| 20.06.2025 | 40,60 | 41,40 | 37,40 | 37,50 | -7,41% | 100,00 |
| 19.06.2025 | 40,90 | 40,90 | 40,50 | 40,50 | -1,22% | - |
| 18.06.2025 | 40,70 | 41,50 | 40,10 | 41,00 | 0,74% | - |
| 17.06.2025 | 40,40 | 41,60 | 40,00 | 40,70 | 0,25% | - |
| 16.06.2025 | 39,80 | 41,00 | 39,80 | 40,60 | 0,25% | 4,00 |
| 13.06.2025 | 40,30 | 40,80 | 39,70 | 40,50 | -0,25% | - |
| 12.06.2025 | 41,60 | 42,00 | 40,30 | 40,60 | -3,10% | 228,00 |
| 11.06.2025 | 40,80 | 42,00 | 40,80 | 41,90 | 0,72% | - |
| 10.06.2025 | 42,30 | 43,10 | 41,20 | 41,60 | -1,65% | 514,00 |
| 09.06.2025 | 40,80 | 42,70 | 40,50 | 42,30 | 1,68% | - |
| 06.06.2025 | 40,90 | 42,30 | 40,90 | 41,60 | 1,96% | - |
| 05.06.2025 | 40,80 | 41,90 | 40,70 | 40,80 | -1,69% | 330,00 |
| 04.06.2025 | 40,50 | 41,90 | 40,30 | 41,50 | 2,47% | - |
| 03.06.2025 | 38,60 | 40,70 | 38,30 | 40,50 | 2,79% | - |
| 02.06.2025 | 39,20 | 41,20 | 38,90 | 39,40 | -1,50% | - |
| 30.05.2025 | 40,20 | 41,10 | 39,60 | 40,00 | -1,96% | - |
| 29.05.2025 | 42,00 | 42,00 | 40,50 | 40,80 | -1,21% | 300,00 |
| 28.05.2025 | 42,30 | 42,90 | 41,30 | 41,30 | -3,05% | - |
| 27.05.2025 | 40,20 | 42,90 | 40,20 | 42,60 | 5,71% | 375,00 |
| 26.05.2025 | 40,20 | 40,50 | 40,10 | 40,30 | 1,26% | - |
| 23.05.2025 | 39,50 | 40,30 | 39,10 | 39,80 | 0,00% | - |
| 22.05.2025 | 41,60 | 42,80 | 39,60 | 39,80 | -5,91% | - |
| 21.05.2025 | 41,80 | 43,10 | 41,80 | 42,30 | -1,17% | - |
| 20.05.2025 | 41,80 | 42,90 | 41,50 | 42,80 | 0,47% | - |
| 19.05.2025 | 43,20 | 43,20 | 41,70 | 42,60 | -2,52% | - |
| 16.05.2025 | 41,80 | 43,70 | 41,50 | 43,70 | 4,05% | - |
| 15.05.2025 | 41,40 | 42,50 | 41,20 | 42,00 | -0,94% | - |
| 14.05.2025 | 42,90 | 43,30 | 41,20 | 42,40 | -1,85% | - |
| 13.05.2025 | 40,80 | 44,30 | 40,80 | 43,20 | 3,60% | - |
| 12.05.2025 | 40,80 | 43,90 | 40,70 | 41,70 | 3,73% | 72,00 |
| 09.05.2025 | 39,60 | 40,40 | 39,10 | 40,20 | -0,50% | - |
| 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 |