89,690€
-0,85%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 90,90 | 91,84 | 89,49 | 89,69 | -1,30% | - |
| 08.09.2026 | 89,42 | 92,06 | 85,03 | 90,87 | 1,62% | - |
| 07.09.2026 | 89,68 | 89,88 | 89,24 | 89,42 | -0,61% | - |
| 04.09.2026 | 88,81 | 91,35 | 88,22 | 89,97 | 1,35% | - |
| 03.09.2026 | 93,75 | 94,10 | 88,00 | 88,77 | -5,26% | - |
| 02.09.2026 | 91,65 | 96,05 | 91,49 | 93,70 | 2,30% | 14.000,00 |
| 01.09.2026 | 93,39 | 94,05 | 91,52 | 91,59 | -1,69% | - |
| 31.08.2026 | 92,07 | 95,28 | 91,80 | 93,16 | 0,87% | 600,00 |
| 28.08.2026 | 92,91 | 94,42 | 92,19 | 92,36 | -0,60% | - |
| 27.08.2026 | 90,18 | 93,97 | 89,68 | 92,92 | 3,08% | - |
| 26.08.2026 | 90,22 | 92,92 | 88,54 | 90,14 | 0,01% | - |
| 25.08.2026 | 91,55 | 91,91 | 88,08 | 90,13 | -1,37% | - |
| 24.08.2026 | 91,23 | 95,27 | 90,28 | 91,38 | -0,17% | - |
| 21.08.2026 | 88,44 | 93,55 | 88,15 | 91,54 | 3,44% | - |
| 20.08.2026 | 90,00 | 90,16 | 87,76 | 88,50 | -1,58% | - |
| 19.08.2026 | 84,27 | 90,47 | 83,99 | 89,92 | 6,48% | - |
| 18.08.2026 | 84,92 | 85,25 | 83,39 | 84,45 | -0,89% | - |
| 17.08.2026 | 84,82 | 85,64 | 83,54 | 85,21 | 0,32% | - |
| 14.08.2026 | 81,82 | 85,53 | 81,42 | 84,94 | 3,80% | - |
| 13.08.2026 | 83,98 | 85,02 | 81,79 | 81,83 | -2,72% | - |
| 12.08.2026 | 84,82 | 86,16 | 83,47 | 84,12 | 0,05% | - |
| 11.08.2026 | 82,64 | 85,08 | 80,57 | 84,08 | 1,74% | - |
| 10.08.2026 | 79,61 | 82,85 | 78,27 | 82,64 | 3,85% | - |
| 07.08.2026 | 77,69 | 79,82 | 75,62 | 79,58 | 2,18% | - |
| 06.08.2026 | 73,20 | 78,83 | 72,48 | 77,88 | 6,25% | - |
| 05.08.2026 | 71,03 | 73,81 | 70,54 | 73,30 | 3,69% | - |
| 04.08.2026 | 70,15 | 71,86 | 69,92 | 70,69 | 1,17% | - |
| 03.08.2026 | 69,33 | 70,30 | 67,80 | 69,87 | 1,51% | - |
| 31.07.2026 | 70,29 | 70,47 | 68,16 | 68,83 | -1,26% | - |
| 30.07.2026 | 69,15 | 70,49 | 68,63 | 69,71 | 1,03% | - |
| 29.07.2026 | 69,23 | 69,81 | 67,19 | 69,00 | -0,48% | - |
| 28.07.2026 | 70,79 | 71,66 | 68,76 | 69,33 | -2,93% | - |
| 27.07.2026 | 70,93 | 71,90 | 69,43 | 71,42 | 1,82% | - |
| 24.07.2026 | 71,26 | 71,98 | 70,03 | 70,14 | -1,52% | - |
| 23.07.2026 | 72,65 | 74,38 | 70,82 | 71,22 | -1,45% | - |
| 22.07.2026 | 69,86 | 72,67 | 69,66 | 72,27 | 3,54% | - |
| 21.07.2026 | 69,55 | 70,82 | 68,68 | 69,80 | 0,95% | - |
| 20.07.2026 | 68,97 | 69,49 | 68,23 | 69,14 | -0,27% | 1.530,00 |
| 17.07.2026 | 70,01 | 70,56 | 69,12 | 69,33 | -0,89% | - |
| 16.07.2026 | 71,46 | 72,30 | 69,81 | 69,95 | -2,21% | - |
| 15.07.2026 | 73,09 | 73,88 | 71,25 | 71,53 | -1,89% | - |
| 14.07.2026 | 72,28 | 73,65 | 71,41 | 72,91 | 1,08% | - |
| 13.07.2026 | 70,12 | 72,23 | 69,75 | 72,13 | 2,50% | - |
| 10.07.2026 | 69,06 | 70,37 | 68,85 | 70,37 | 1,53% | - |
| 09.07.2026 | 68,24 | 69,65 | 67,10 | 69,31 | 1,40% | - |
| 08.07.2026 | 68,10 | 68,95 | 67,21 | 68,35 | 0,28% | 4.452,00 |
| 07.07.2026 | 71,02 | 71,34 | 67,34 | 68,16 | -3,84% | - |
| 06.07.2026 | 70,91 | 72,19 | 70,38 | 70,88 | 0,14% | - |
| 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% | - |