82,050€
2,51%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 79,77 | 81,92 | 79,25 | 81,84 | 2,25% | - |
| 02.10.2026 | 79,84 | 80,04 | 79,84 | 80,04 | 3,17% | 15,00 |
| 01.10.2026 | 78,08 | 78,36 | 76,65 | 77,58 | -0,10% | - |
| 30.09.2026 | 78,26 | 78,26 | 77,56 | 77,66 | 0,58% | 179,00 |
| 29.09.2026 | 80,72 | 81,45 | 77,17 | 77,21 | -1,74% | - |
| 28.09.2026 | 78,58 | 78,58 | 78,58 | 78,58 | 0,82% | 20,00 |
| 25.09.2026 | 78,30 | 78,56 | 77,36 | 77,94 | -0,69% | - |
| 24.09.2026 | 78,98 | 79,80 | 77,59 | 78,48 | -1,59% | - |
| 23.09.2026 | 80,73 | 80,86 | 78,00 | 79,75 | 2,48% | - |
| 22.09.2026 | 77,74 | 77,82 | 77,68 | 77,82 | 0,46% | 82,00 |
| 21.09.2026 | 77,28 | 77,54 | 77,28 | 77,46 | 0,70% | 170,00 |
| 18.09.2026 | 78,48 | 78,56 | 76,92 | 76,92 | -5,15% | 88,00 |
| 17.09.2026 | 80,96 | 81,76 | 80,96 | 81,10 | -0,02% | 226,00 |
| 16.09.2026 | 79,53 | 82,17 | 79,23 | 81,12 | 3,27% | - |
| 15.09.2026 | 82,46 | 83,17 | 77,80 | 78,55 | -5,16% | - |
| 14.09.2026 | 84,53 | 85,26 | 81,66 | 82,82 | -1,57% | - |
| 11.09.2026 | 84,14 | 84,14 | 84,14 | 84,14 | -4,80% | 175,00 |
| 10.09.2026 | 89,80 | 89,95 | 87,72 | 88,38 | -2,02% | - |
| 09.09.2026 | 90,76 | 91,84 | 89,65 | 90,20 | 0,29% | - |
| 08.09.2026 | 89,94 | 89,94 | 89,94 | 89,94 | -1,16% | 3,00 |
| 04.09.2026 | 91,00 | 91,00 | 91,00 | 91,00 | -1,41% | 9,00 |
| 02.09.2026 | 92,30 | 92,30 | 92,30 | 92,30 | 0,11% | 1,00 |
| 01.09.2026 | 92,20 | 92,20 | 92,20 | 92,20 | -1,52% | 75,00 |
| 28.08.2026 | 93,62 | 93,62 | 93,62 | 93,62 | 0,93% | 100,00 |
| 27.08.2026 | 90,00 | 92,76 | 90,00 | 92,76 | 0,19% | 32,00 |
| 26.08.2026 | 90,76 | 92,58 | 89,88 | 92,58 | 3,28% | 24,00 |
| 25.08.2026 | 89,64 | 89,64 | 89,64 | 89,64 | -3,51% | 1,00 |
| 24.08.2026 | 92,00 | 94,00 | 92,00 | 92,90 | -0,17% | 1.850,00 |
| 21.08.2026 | 89,02 | 93,64 | 88,14 | 93,06 | 4,12% | 39,00 |
| 20.08.2026 | 90,42 | 90,42 | 89,38 | 89,38 | -0,91% | 31,00 |
| 19.08.2026 | 84,64 | 90,20 | 83,82 | 90,20 | 7,43% | 128,00 |
| 18.08.2026 | 84,72 | 84,72 | 83,96 | 83,96 | 1,75% | 201,00 |
| 14.08.2026 | 82,52 | 82,52 | 82,52 | 82,52 | 0,51% | 1,00 |
| 13.08.2026 | 83,62 | 83,72 | 82,10 | 82,10 | -2,12% | 394,00 |
| 12.08.2026 | 85,18 | 85,88 | 83,88 | 83,88 | 0,33% | 20,00 |
| 11.08.2026 | 82,16 | 84,62 | 81,18 | 83,60 | 1,19% | 750,00 |
| 10.08.2026 | 79,72 | 82,62 | 78,96 | 82,62 | 4,85% | 56,00 |
| 07.08.2026 | 77,30 | 79,42 | 77,20 | 78,80 | 1,03% | 83,00 |
| 06.08.2026 | 77,94 | 78,40 | 77,46 | 78,00 | 8,18% | 112,00 |
| 05.08.2026 | 71,24 | 72,10 | 71,10 | 72,10 | 5,07% | 587,00 |
| 03.08.2026 | 68,62 | 68,62 | 68,62 | 68,62 | -0,64% | 20,00 |
| 30.07.2026 | 68,84 | 69,06 | 68,84 | 69,06 | -3,14% | 206,00 |
| 28.07.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 1,34% | 16,00 |
| 27.07.2026 | 70,36 | 70,36 | 70,36 | 70,36 | 0,83% | 80,00 |
| 21.07.2026 | 69,78 | 69,78 | 69,78 | 69,78 | 1,37% | 50,00 |
| 20.07.2026 | 69,52 | 69,52 | 67,98 | 68,84 | -1,80% | 282,00 |
| 17.07.2026 | 69,56 | 70,10 | 69,56 | 70,10 | -2,12% | 93,00 |
| 14.07.2026 | 71,62 | 71,62 | 71,62 | 71,62 | 0,08% | 10,00 |
| 13.07.2026 | 70,46 | 71,56 | 70,44 | 71,56 | 3,05% | 290,00 |
| 10.07.2026 | 69,44 | 69,44 | 69,44 | 69,44 | 0,58% | 28,00 |
| 09.07.2026 | 68,68 | 69,04 | 68,50 | 69,04 | 1,29% | 65,00 |
| 08.07.2026 | 67,60 | 68,16 | 67,60 | 68,16 | 0,62% | 22,00 |
| 07.07.2026 | 68,00 | 68,00 | 67,60 | 67,74 | -4,21% | 297,00 |
| 06.07.2026 | 71,18 | 71,60 | 70,72 | 70,72 | 0,94% | 95,00 |
| 02.07.2026 | 68,94 | 70,06 | 68,94 | 70,06 | 0,09% | 166,00 |
| 01.07.2026 | 72,20 | 72,20 | 70,00 | 70,00 | -1,10% | 402,00 |
| 30.06.2026 | 71,32 | 71,32 | 70,78 | 70,78 | 1,23% | 39,00 |
| 29.06.2026 | 72,02 | 72,30 | 69,92 | 69,92 | -1,41% | 299,00 |
| 26.06.2026 | 73,58 | 73,60 | 70,92 | 70,92 | -3,59% | 187,00 |
| 25.06.2026 | 73,56 | 73,56 | 73,56 | 73,56 | -3,03% | 10,00 |
| 24.06.2026 | 75,62 | 75,86 | 75,62 | 75,86 | -0,45% | 78,00 |
| 23.06.2026 | 76,26 | 76,26 | 76,00 | 76,20 | -1,68% | 112,00 |
| 22.06.2026 | 77,50 | 77,50 | 77,50 | 77,50 | -4,49% | 20,00 |
| 16.06.2026 | 82,36 | 82,36 | 80,64 | 81,14 | -1,98% | 163,00 |
| 15.06.2026 | 84,20 | 84,60 | 82,78 | 82,78 | 1,25% | 1.062,00 |
| 12.06.2026 | 81,76 | 81,76 | 81,76 | 81,76 | 1,67% | 7,00 |
| 11.06.2026 | 83,48 | 83,48 | 80,42 | 80,42 | -3,23% | 317,00 |
| 10.06.2026 | 81,76 | 83,10 | 81,76 | 83,10 | 2,37% | 15,00 |
| 09.06.2026 | 85,32 | 85,32 | 81,18 | 81,18 | -4,65% | 110,00 |
| 08.06.2026 | 85,14 | 85,14 | 85,14 | 85,14 | -2,09% | 23,00 |
| 05.06.2026 | 86,48 | 86,96 | 86,48 | 86,96 | -6,25% | 21,00 |
| 04.06.2026 | 92,52 | 92,76 | 92,48 | 92,76 | 1,60% | 81,00 |
| 03.06.2026 | 94,88 | 94,88 | 91,30 | 91,30 | -2,85% | 42,00 |
| 02.06.2026 | 90,52 | 93,98 | 90,52 | 93,98 | 3,34% | 19,00 |
| 01.06.2026 | 84,88 | 90,94 | 83,48 | 90,94 | 8,96% | 2.088,00 |
| 29.05.2026 | 89,38 | 89,38 | 83,46 | 83,46 | -5,18% | 10,00 |
| 28.05.2026 | 83,18 | 88,40 | 83,00 | 88,02 | 7,00% | 134,00 |
| 27.05.2026 | 79,68 | 82,26 | 79,68 | 82,26 | 1,93% | 39,00 |
| 26.05.2026 | 74,38 | 80,70 | 74,38 | 80,70 | 9,47% | 28,00 |
| 22.05.2026 | 73,46 | 73,72 | 73,46 | 73,72 | 0,52% | 40,00 |
| 21.05.2026 | 73,22 | 73,34 | 73,22 | 73,34 | -0,46% | 44,00 |
| 20.05.2026 | 73,68 | 73,68 | 73,68 | 73,68 | 0,71% | 14,00 |
| 19.05.2026 | 73,76 | 73,76 | 73,16 | 73,16 | 1,87% | 2,00 |
| 18.05.2026 | 73,54 | 73,54 | 71,82 | 71,82 | -3,10% | 75,00 |
| 15.05.2026 | 74,34 | 74,34 | 74,12 | 74,12 | 2,94% | 41,00 |
| 14.05.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -5,41% | 141,00 |
| 11.05.2026 | 74,38 | 76,12 | 74,38 | 76,12 | 0,42% | 2,00 |
| 08.05.2026 | 75,64 | 75,80 | 75,64 | 75,80 | 1,72% | 2,00 |
| 07.05.2026 | 74,52 | 74,52 | 74,52 | 74,52 | 2,87% | 50,00 |
| 06.05.2026 | 75,40 | 75,40 | 72,44 | 72,44 | -3,70% | 33,00 |
| 05.05.2026 | 75,22 | 75,22 | 75,22 | 75,22 | 6,39% | 18,00 |
| 04.05.2026 | 73,82 | 73,82 | 70,70 | 70,70 | -10,05% | 224,00 |
| 29.04.2026 | 77,30 | 78,60 | 77,30 | 78,60 | 3,42% | 98,00 |
| 28.04.2026 | 74,50 | 76,00 | 74,50 | 76,00 | 1,36% | 61,00 |
| 27.04.2026 | 74,58 | 74,98 | 74,58 | 74,98 | -3,62% | 130,00 |
| 21.04.2026 | 73,90 | 77,80 | 73,90 | 77,80 | 8,42% | 148,00 |
| 20.04.2026 | 71,76 | 71,76 | 71,76 | 71,76 | -0,06% | 143,00 |
| 17.04.2026 | 71,80 | 71,80 | 71,80 | 71,80 | -3,39% | 41,00 |
| 16.04.2026 | 74,32 | 74,32 | 74,32 | 74,32 | 1,03% | 22,00 |
| 15.04.2026 | 73,56 | 73,56 | 73,56 | 73,56 | -1,74% | 1,00 |