70,780€
1,23%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 70,83 | 70,89 | 70,49 | 70,78 | 0,54% | - |
| 02.07.2026 | 68,76 | 71,45 | 68,47 | 70,40 | 2,46% | 250,00 |
| 01.07.2026 | 70,92 | 73,06 | 68,71 | 68,71 | -3,50% | - |
| 30.06.2026 | 71,13 | 72,37 | 70,25 | 71,20 | 0,58% | - |
| 29.06.2026 | 72,36 | 72,36 | 69,48 | 70,79 | -0,45% | - |
| 26.06.2026 | 74,50 | 75,39 | 70,45 | 71,11 | -4,64% | - |
| 25.06.2026 | 74,17 | 75,86 | 73,51 | 74,57 | 0,57% | - |
| 24.06.2026 | 75,85 | 76,08 | 73,37 | 74,15 | -2,36% | - |
| 23.06.2026 | 76,60 | 77,01 | 75,22 | 75,94 | -1,31% | - |
| 22.06.2026 | 78,80 | 79,41 | 76,46 | 76,95 | -2,31% | - |
| 19.06.2026 | 78,86 | 79,09 | 78,65 | 78,77 | -0,11% | - |
| 18.06.2026 | 83,14 | 83,58 | 78,63 | 78,86 | -4,74% | - |
| 17.06.2026 | 80,53 | 84,20 | 80,36 | 82,78 | 2,78% | - |
| 16.06.2026 | 82,74 | 82,91 | 80,24 | 80,54 | -2,76% | - |
| 15.06.2026 | 84,33 | 85,40 | 82,25 | 82,83 | -2,35% | 12.500,00 |
| 12.06.2026 | 81,32 | 85,49 | 81,14 | 84,82 | 5,11% | - |
| 11.06.2026 | 82,90 | 83,57 | 80,34 | 80,70 | -2,56% | - |
| 10.06.2026 | 81,69 | 85,96 | 81,10 | 82,82 | 2,37% | 300,00 |
| 09.06.2026 | 85,93 | 85,96 | 80,52 | 80,90 | -5,92% | 4.700,00 |
| 08.06.2026 | 86,41 | 88,07 | 83,63 | 85,99 | -0,81% | - |
| 05.06.2026 | 90,99 | 91,52 | 85,29 | 86,69 | -5,95% | - |
| 04.06.2026 | 91,15 | 94,28 | 89,89 | 92,17 | 1,00% | - |
| 03.06.2026 | 94,66 | 94,83 | 89,53 | 91,26 | -2,40% | 3.604,00 |
| 02.06.2026 | 91,00 | 94,66 | 90,68 | 93,50 | 2,24% | - |
| 01.06.2026 | 81,37 | 91,78 | 81,10 | 91,45 | 12,92% | - |
| 29.05.2026 | 89,85 | 89,88 | 80,75 | 80,99 | -9,58% | - |
| 28.05.2026 | 83,49 | 89,72 | 82,09 | 89,57 | 7,06% | - |
| 27.05.2026 | 80,06 | 84,10 | 78,45 | 83,66 | 4,60% | - |
| 26.05.2026 | 72,70 | 80,81 | 72,58 | 79,98 | 9,68% | - |
| 25.05.2026 | 72,84 | 72,99 | 72,71 | 72,92 | 0,83% | - |
| 22.05.2026 | 73,81 | 75,16 | 72,26 | 72,32 | -1,61% | - |
| 21.05.2026 | 72,78 | 74,62 | 72,43 | 73,50 | 0,91% | - |
| 20.05.2026 | 73,27 | 74,54 | 72,14 | 72,84 | -0,80% | - |
| 19.05.2026 | 73,31 | 73,71 | 72,38 | 73,43 | 0,01% | - |
| 18.05.2026 | 72,64 | 74,13 | 70,39 | 73,42 | 0,89% | - |
| 15.05.2026 | 73,25 | 73,61 | 72,31 | 72,77 | -0,75% | 7.854,00 |
| 14.05.2026 | 72,73 | 75,28 | 71,41 | 73,32 | 0,73% | - |
| 13.05.2026 | 75,34 | 75,83 | 72,28 | 72,79 | -3,13% | - |
| 12.05.2026 | 73,99 | 75,61 | 73,80 | 75,14 | 1,36% | - |
| 11.05.2026 | 72,91 | 76,04 | 72,29 | 74,13 | 1,66% | - |
| 08.05.2026 | 75,04 | 75,52 | 72,45 | 72,92 | -2,53% | - |
| 07.05.2026 | 74,62 | 75,88 | 73,06 | 74,81 | 0,42% | - |
| 06.05.2026 | 74,00 | 75,52 | 73,02 | 74,50 | 0,51% | - |
| 05.05.2026 | 72,08 | 76,06 | 71,80 | 74,12 | 3,15% | - |
| 04.05.2026 | 72,58 | 75,14 | 71,55 | 71,86 | -5,57% | - |
| 30.04.2026 | 76,78 | 78,01 | 75,60 | 76,10 | -1,36% | - |
| 29.04.2026 | 76,77 | 78,32 | 76,34 | 77,15 | 0,74% | - |
| 28.04.2026 | 74,74 | 76,59 | 74,18 | 76,58 | 2,31% | - |
| 27.04.2026 | 73,86 | 75,52 | 73,77 | 74,85 | 1,22% | - |
| 24.04.2026 | 75,91 | 75,95 | 73,14 | 73,95 | -2,49% | - |
| 23.04.2026 | 75,75 | 76,81 | 73,62 | 75,84 | -0,21% | 3.250,00 |
| 22.04.2026 | 77,75 | 78,44 | 75,75 | 76,00 | -2,12% | - |
| 21.04.2026 | 74,75 | 78,77 | 74,50 | 77,65 | 3,99% | - |
| 20.04.2026 | 72,75 | 74,73 | 72,18 | 74,67 | 1,33% | - |
| 17.04.2026 | 73,25 | 74,25 | 71,75 | 73,69 | 1,29% | - |
| 16.04.2026 | 75,25 | 76,98 | 72,74 | 72,75 | -3,32% | - |
| 15.04.2026 | 72,75 | 76,21 | 72,16 | 75,25 | 3,45% | - |
| 14.04.2026 | 74,75 | 74,75 | 71,79 | 72,74 | -1,95% | - |
| 13.04.2026 | 75,25 | 76,75 | 73,77 | 74,19 | -1,41% | - |
| 10.04.2026 | 73,25 | 76,75 | 73,14 | 75,25 | 4,51% | - |
| 09.04.2026 | 76,50 | 76,95 | 70,25 | 72,00 | -6,16% | - |
| 08.04.2026 | 81,50 | 81,92 | 74,66 | 76,73 | -4,23% | - |
| 07.04.2026 | 81,75 | 82,87 | 79,71 | 80,12 | -1,99% | - |
| 02.04.2026 | 79,00 | 82,50 | 78,50 | 81,75 | 3,15% | - |
| 01.04.2026 | 80,75 | 81,50 | 78,75 | 79,25 | -1,55% | - |
| 31.03.2026 | 83,00 | 83,75 | 79,50 | 80,50 | -2,42% | - |
| 30.03.2026 | 86,75 | 87,75 | 82,00 | 82,50 | -4,35% | - |
| 27.03.2026 | 83,50 | 86,50 | 82,25 | 86,25 | 3,92% | 3.400,00 |
| 26.03.2026 | 83,75 | 84,75 | 82,50 | 83,00 | 0,00% | - |
| 25.03.2026 | 82,50 | 84,25 | 81,50 | 83,00 | 0,91% | - |
| 24.03.2026 | 74,75 | 83,25 | 73,50 | 82,25 | 10,77% | - |
| 23.03.2026 | 76,00 | 78,75 | 74,00 | 74,25 | -2,62% | - |
| 20.03.2026 | 78,50 | 79,25 | 75,50 | 76,25 | -2,87% | - |
| 19.03.2026 | 76,75 | 81,00 | 75,50 | 78,50 | 2,61% | - |
| 18.03.2026 | 75,00 | 76,75 | 73,25 | 76,50 | 2,68% | - |
| 17.03.2026 | 73,25 | 75,00 | 73,25 | 74,50 | 1,36% | - |
| 16.03.2026 | 74,75 | 75,50 | 72,50 | 73,50 | -1,01% | 44,00 |
| 13.03.2026 | 74,75 | 75,25 | 72,00 | 74,25 | 0,00% | 7.020,00 |
| 12.03.2026 | 73,00 | 75,00 | 71,50 | 74,25 | 1,37% | - |
| 11.03.2026 | 69,75 | 73,50 | 68,50 | 73,25 | 5,78% | - |
| 10.03.2026 | 67,25 | 71,25 | 67,25 | 69,25 | 2,21% | - |
| 09.03.2026 | 65,75 | 69,00 | 65,50 | 67,75 | 1,50% | 1.242,00 |
| 06.03.2026 | 68,50 | 68,75 | 66,25 | 66,75 | -2,55% | - |
| 05.03.2026 | 72,25 | 73,50 | 67,25 | 68,50 | -5,52% | - |
| 04.03.2026 | 70,50 | 73,00 | 69,50 | 72,50 | 2,84% | - |
| 03.03.2026 | 69,75 | 72,00 | 67,00 | 70,50 | 1,44% | - |
| 02.03.2026 | 69,75 | 71,00 | 67,75 | 69,50 | -1,07% | - |
| 27.02.2026 | 71,50 | 71,75 | 69,50 | 70,25 | -2,09% | - |
| 26.02.2026 | 74,00 | 75,00 | 71,00 | 71,75 | -3,69% | - |
| 25.02.2026 | 76,75 | 77,50 | 74,00 | 74,50 | -2,93% | 3.185,00 |
| 24.02.2026 | 74,25 | 77,75 | 73,50 | 76,75 | 4,07% | - |
| 23.02.2026 | 71,50 | 74,00 | 71,50 | 73,75 | 1,72% | - |
| 20.02.2026 | 73,00 | 73,50 | 70,75 | 72,50 | -0,34% | - |
| 19.02.2026 | 74,00 | 74,00 | 71,00 | 72,75 | -1,69% | - |
| 18.02.2026 | 71,75 | 75,00 | 71,50 | 74,00 | 3,14% | - |
| 17.02.2026 | 72,75 | 73,50 | 71,50 | 71,75 | -1,71% | - |
| 16.02.2026 | 73,25 | 73,25 | 72,50 | 73,00 | -0,34% | - |
| 13.02.2026 | 72,50 | 73,50 | 70,50 | 73,25 | 1,03% | - |
| 12.02.2026 | 78,75 | 78,75 | 72,25 | 72,50 | -5,23% | 720,00 |
| 11.02.2026 | 76,00 | 78,25 | 74,00 | 76,50 | -0,97% | 11.395,00 |