37,500€
7,14%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 36,80 | 37,80 | 36,80 | 37,80 | 8,00% | 85,00 |
| 26.06.2025 | 35,80 | 36,20 | 34,60 | 35,00 | -2,78% | 390,00 |
| 25.06.2025 | 37,60 | 37,60 | 35,80 | 36,00 | -4,26% | 235,00 |
| 24.06.2025 | 39,00 | 39,00 | 36,40 | 37,60 | -2,08% | 75,00 |
| 23.06.2025 | 37,00 | 38,40 | 37,00 | 38,40 | 1,05% | 541,00 |
| 20.06.2025 | 39,00 | 39,00 | 38,00 | 38,00 | -6,40% | 1.155,00 |
| 19.06.2025 | 40,90 | 40,90 | 40,50 | 40,60 | 0,25% | - |
| 18.06.2025 | 40,70 | 40,80 | 40,50 | 40,50 | -1,70% | - |
| 17.06.2025 | 39,60 | 41,20 | 39,60 | 41,20 | 1,48% | 2,00 |
| 16.06.2025 | 41,40 | 41,40 | 40,60 | 40,60 | -0,98% | 43,00 |
| 13.06.2025 | 40,80 | 41,00 | 40,80 | 41,00 | -2,38% | 144,00 |
| 12.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | 25,00 |
| 11.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | 8,00 |
| 10.06.2025 | 41,60 | 42,60 | 41,60 | 42,40 | 0,47% | 1.382,00 |
| 09.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | 71,00 |
| 06.06.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 1,42% | 49,00 |
| 05.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 4,98% | 39,00 |
| 04.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | 7,00 |
| 03.06.2025 | 38,60 | 41,20 | 38,60 | 41,20 | 1,48% | 458,00 |
| 02.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 2,00 |
| 30.05.2025 | 41,80 | 41,80 | 41,00 | 41,00 | -1,44% | 95,00 |
| 29.05.2025 | 42,40 | 42,40 | 41,60 | 41,60 | -2,80% | 223,00 |
| 28.05.2025 | 43,00 | 43,00 | 42,80 | 42,80 | 0,94% | 113,00 |
| 27.05.2025 | 41,20 | 42,40 | 41,20 | 42,40 | 3,41% | 125,00 |
| 26.05.2025 | 40,00 | 41,00 | 40,00 | 41,00 | 0,99% | 114,00 |
| 23.05.2025 | 40,40 | 40,60 | 40,40 | 40,60 | -6,02% | 3,00 |
| 22.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | 10,00 |
| 20.05.2025 | 41,00 | 42,40 | 41,00 | 42,20 | 1,44% | 607,00 |
| 19.05.2025 | 43,80 | 43,80 | 41,60 | 41,60 | -4,15% | 628,00 |
| 16.05.2025 | 43,20 | 43,40 | 43,20 | 43,40 | 0,93% | 549,00 |
| 15.05.2025 | 42,80 | 43,00 | 42,60 | 43,00 | 0,00% | 107,00 |
| 14.05.2025 | 43,20 | 43,40 | 43,00 | 43,00 | 1,90% | 211,00 |
| 13.05.2025 | 41,80 | 42,20 | 41,80 | 42,20 | 5,50% | 193,00 |
| 09.05.2025 | 39,60 | 40,00 | 39,00 | 40,00 | 0,00% | 63,00 |
| 08.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -6,54% | 1,00 |
| 07.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | 1,00 |
| 06.05.2025 | 40,80 | 41,60 | 40,60 | 41,60 | -0,95% | 345,00 |
| 05.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | 37,00 |
| 02.05.2025 | 40,00 | 43,00 | 40,00 | 42,40 | 0,00% | 207,00 |
| 30.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -4,50% | 7,00 |
| 28.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | 3,00 |
| 25.04.2025 | 45,00 | 45,00 | 43,60 | 43,60 | -1,36% | 24,00 |
| 24.04.2025 | 42,20 | 44,20 | 42,00 | 44,20 | 0,45% | 152,00 |
| 23.04.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 7,84% | 3,00 |
| 22.04.2025 | 42,00 | 42,40 | 40,80 | 40,80 | -4,67% | 407,00 |
| 17.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 5,42% | 88,00 |
| 16.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | 114,00 |
| 15.04.2025 | 42,00 | 42,00 | 40,60 | 41,20 | -0,48% | 26,00 |
| 14.04.2025 | 43,00 | 43,00 | 41,40 | 41,40 | -0,96% | 259,00 |
| 11.04.2025 | 38,40 | 41,80 | 38,20 | 41,80 | 10,00% | 184,00 |
| 10.04.2025 | 41,20 | 41,20 | 38,00 | 38,00 | 0,00% | 30,00 |
| 09.04.2025 | 38,60 | 38,60 | 38,00 | 38,00 | -1,55% | 72,00 |
| 08.04.2025 | 40,00 | 41,60 | 38,60 | 38,60 | 3,21% | 507,00 |
| 07.04.2025 | 36,60 | 37,40 | 36,00 | 37,40 | 0,00% | 268,00 |
| 04.04.2025 | 40,80 | 40,80 | 36,20 | 37,40 | -7,88% | 1.972,00 |
| 03.04.2025 | 41,00 | 42,00 | 40,00 | 40,60 | -7,31% | 690,00 |
| 02.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -3,10% | 1,00 |
| 01.04.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 5,12% | 94,00 |
| 31.03.2025 | 45,60 | 45,60 | 43,00 | 43,00 | -2,71% | 174,00 |
| 28.03.2025 | 47,00 | 47,00 | 44,20 | 44,20 | -3,07% | 71,00 |
| 27.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | 25,00 |
| 26.03.2025 | 46,40 | 46,40 | 46,20 | 46,20 | 1,32% | 64,00 |
| 25.03.2025 | 43,60 | 45,60 | 43,60 | 45,60 | 2,24% | 24,00 |
| 24.03.2025 | 44,60 | 44,80 | 44,60 | 44,60 | 1,36% | 23,00 |
| 21.03.2025 | 44,80 | 44,80 | 43,40 | 44,00 | -0,90% | 905,00 |
| 20.03.2025 | 44,20 | 44,40 | 44,20 | 44,40 | -1,77% | 34,00 |
| 19.03.2025 | 47,20 | 47,20 | 45,20 | 45,20 | 0,00% | 77,00 |
| 18.03.2025 | 44,00 | 45,60 | 44,00 | 45,20 | -2,59% | 245,00 |
| 17.03.2025 | 43,80 | 46,40 | 43,80 | 46,40 | 1,75% | 17,00 |
| 14.03.2025 | 45,40 | 45,60 | 45,40 | 45,60 | 3,64% | 40,00 |
| 13.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -3,51% | 5,00 |
| 12.03.2025 | 46,00 | 46,00 | 43,60 | 45,60 | 5,07% | 236,00 |
| 11.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 3,83% | 200,00 |
| 10.03.2025 | 42,60 | 42,60 | 41,80 | 41,80 | -5,43% | 415,00 |
| 07.03.2025 | 45,20 | 45,20 | 44,20 | 44,20 | 0,00% | 307,00 |
| 05.03.2025 | 46,60 | 46,60 | 44,20 | 44,20 | -4,33% | 356,00 |
| 04.03.2025 | 44,80 | 46,20 | 44,80 | 46,20 | -1,70% | 120,00 |
| 03.03.2025 | 47,00 | 48,00 | 47,00 | 47,00 | 1,29% | 160,00 |
| 28.02.2025 | 48,60 | 48,60 | 46,40 | 46,40 | -4,53% | 586,00 |
| 27.02.2025 | 49,00 | 49,60 | 48,60 | 48,60 | -0,41% | 129,00 |
| 26.02.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,61% | 200,00 |
| 25.02.2025 | 46,80 | 49,60 | 46,80 | 49,60 | 1,64% | 43,00 |
| 24.02.2025 | 44,80 | 48,80 | 44,80 | 48,80 | 8,44% | 140,00 |
| 21.02.2025 | 46,80 | 46,80 | 45,00 | 45,00 | 0,90% | 180,00 |
| 20.02.2025 | 48,00 | 48,00 | 44,60 | 44,60 | -8,61% | 424,00 |
| 19.02.2025 | 48,20 | 48,80 | 48,00 | 48,80 | 0,41% | 867,00 |
| 17.02.2025 | 48,00 | 48,60 | 48,00 | 48,60 | 0,00% | 85,00 |
| 14.02.2025 | 50,00 | 51,00 | 48,60 | 48,60 | -6,54% | 143,00 |
| 13.02.2025 | 51,00 | 52,00 | 51,00 | 52,00 | -0,95% | 624,00 |
| 11.02.2025 | 52,00 | 52,50 | 51,00 | 52,50 | 1,94% | 55,00 |
| 10.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 115,00 |
| 07.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | 1,00 |
| 06.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 4,90% | 20,00 |
| 05.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | 58,00 |
| 04.02.2025 | 49,20 | 49,60 | 49,20 | 49,60 | -0,40% | 301,00 |
| 03.02.2025 | 51,50 | 51,50 | 49,80 | 49,80 | -3,30% | 50,00 |
| 31.01.2025 | 52,50 | 52,50 | 51,50 | 51,50 | 0,98% | 164,00 |
| 30.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 1,00 |
| 29.01.2025 | 49,40 | 51,50 | 49,40 | 50,50 | -0,98% | 124,00 |
| 28.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | 20,00 |