185,030$
-2,58%
Echtzeit-Aktienkurs Alpha Metallurgical Resources
Bid:
Ask:
Aktienkurse zur Alpha Metallurgical Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 189,88 | 191,97 | 180,38 | 185,03 | -2,58% | 210.505,00 |
| 11.12.2025 | 186,03 | 190,94 | 183,60 | 189,93 | 6,14% | 345.020,00 |
| 10.12.2025 | 178,16 | 180,29 | 173,89 | 178,95 | 0,05% | 226.284,00 |
| 09.12.2025 | 172,86 | 180,77 | 171,84 | 178,86 | 2,62% | 152.270,00 |
| 08.12.2025 | 182,00 | 182,00 | 170,13 | 174,30 | -2,66% | 221.916,00 |
| 05.12.2025 | 184,00 | 185,00 | 178,84 | 179,06 | -2,95% | 242.661,00 |
| 04.12.2025 | 178,99 | 185,77 | 178,74 | 184,51 | 2,06% | 253.917,00 |
| 03.12.2025 | 163,91 | 183,71 | 163,91 | 180,79 | 11,60% | 482.467,00 |
| 02.12.2025 | 155,28 | 164,00 | 155,19 | 162,00 | 5,30% | 271.270,00 |
| 01.12.2025 | 158,09 | 162,22 | 153,40 | 153,84 | -3,37% | 204.448,00 |
| 28.11.2025 | 159,11 | 160,18 | 156,98 | 159,21 | -0,83% | 159.953,00 |
| 26.11.2025 | 159,80 | 165,50 | 159,80 | 160,55 | 1,11% | 365.366,00 |
| 25.11.2025 | 152,05 | 161,05 | 151,46 | 158,78 | 3,54% | 248.555,00 |
| 24.11.2025 | 155,57 | 157,72 | 153,09 | 153,35 | -0,76% | 172.482,00 |
| 20.11.2025 | 162,91 | 164,76 | 153,24 | 154,53 | -3,52% | 430.217,00 |
| 19.11.2025 | 161,40 | 165,09 | 158,00 | 160,16 | -0,82% | 182.461,00 |
| 18.11.2025 | 157,74 | 163,35 | 156,60 | 161,48 | 1,24% | 146.090,00 |
| 17.11.2025 | 157,99 | 164,00 | 155,64 | 159,51 | 0,04% | 220.481,00 |
| 13.11.2025 | 170,87 | 171,72 | 158,93 | 159,44 | -6,17% | 255.479,00 |
| 12.11.2025 | 166,90 | 172,98 | 166,85 | 169,92 | 2,48% | 214.764,00 |
| 11.11.2025 | 165,50 | 167,27 | 157,78 | 165,80 | 0,30% | 293.318,00 |
| 10.11.2025 | 172,59 | 172,59 | 163,70 | 165,30 | -2,38% | 333.386,00 |
| 07.11.2025 | 173,32 | 173,82 | 166,00 | 169,33 | -1,05% | 191.402,00 |
| 06.11.2025 | 161,00 | 177,09 | 159,23 | 171,12 | -1,65% | 632.544,00 |
| 05.11.2025 | 170,48 | 175,48 | 170,00 | 173,99 | 1,86% | 176.378,00 |
| 04.11.2025 | 173,13 | 179,62 | 170,12 | 170,82 | -6,02% | 564.098,00 |
| 03.11.2025 | 172,61 | 187,87 | 171,24 | 181,77 | 4,91% | 564.453,00 |
| 31.10.2025 | 162,90 | 173,91 | 161,50 | 173,26 | 7,52% | 311.526,00 |
| 30.10.2025 | 162,39 | 164,08 | 157,09 | 161,14 | -2,92% | 253.737,00 |
| 29.10.2025 | 164,69 | 169,49 | 162,96 | 165,99 | 0,72% | 254.298,00 |
| 28.10.2025 | 163,38 | 167,77 | 161,34 | 164,81 | 0,21% | 193.275,00 |
| 27.10.2025 | 162,50 | 164,82 | 161,35 | 164,46 | 0,09% | 152.993,00 |
| 24.10.2025 | 158,75 | 165,34 | 158,00 | 164,31 | 5,25% | 259.135,00 |
| 23.10.2025 | 155,93 | 158,26 | 153,25 | 156,11 | 2,02% | 217.218,00 |
| 22.10.2025 | 155,40 | 158,60 | 148,57 | 153,02 | -3,34% | 253.083,00 |
| 21.10.2025 | 159,22 | 159,44 | 153,72 | 158,30 | -1,70% | 242.314,00 |
| 20.10.2025 | 157,75 | 162,35 | 155,00 | 161,03 | 4,91% | 206.854,00 |
| 17.10.2025 | 152,03 | 156,94 | 151,10 | 153,49 | -0,73% | 261.989,00 |
| 16.10.2025 | 155,65 | 159,73 | 152,14 | 154,62 | 0,89% | 299.412,00 |
| 15.10.2025 | 165,67 | 166,84 | 150,50 | 153,26 | -6,71% | 458.112,00 |
| 14.10.2025 | 165,72 | 169,28 | 162,23 | 164,29 | -2,04% | 165.246,00 |
| 13.10.2025 | 164,00 | 170,63 | 163,83 | 167,71 | 4,81% | 183.770,00 |
| 10.10.2025 | 168,86 | 172,20 | 159,24 | 160,02 | -4,43% | 249.937,00 |
| 09.10.2025 | 172,00 | 175,00 | 167,33 | 167,44 | -1,36% | 152.836,00 |
| 08.10.2025 | 167,50 | 170,19 | 165,00 | 169,75 | 3,12% | 188.084,00 |
| 07.10.2025 | 171,48 | 177,57 | 162,27 | 164,62 | -2,84% | 427.802,00 |
| 06.10.2025 | 170,82 | 174,00 | 169,35 | 169,44 | 0,97% | 403.688,00 |
| 02.10.2025 | 175,69 | 176,26 | 163,36 | 167,82 | -3,42% | 357.894,00 |
| 01.10.2025 | 166,01 | 176,81 | 166,01 | 173,76 | 5,89% | 354.037,00 |
| 30.09.2025 | 164,36 | 166,16 | 161,29 | 164,09 | -1,33% | 257.498,00 |
| 29.09.2025 | 165,18 | 168,50 | 161,90 | 166,31 | 2,25% | 224.664,00 |
| 26.09.2025 | 161,56 | 164,99 | 160,13 | 162,65 | -0,81% | 190.200,00 |
| 25.09.2025 | 166,90 | 171,17 | 163,92 | 163,98 | -1,02% | 323.262,00 |
| 24.09.2025 | 163,26 | 167,30 | 161,85 | 165,67 | 1,49% | 224.414,00 |
| 23.09.2025 | 163,17 | 164,60 | 160,02 | 163,24 | 0,86% | 267.920,00 |
| 22.09.2025 | 165,00 | 165,50 | 158,39 | 161,85 | -2,56% | 276.225,00 |
| 19.09.2025 | 166,61 | 169,50 | 164,90 | 166,10 | 1,04% | 578.347,00 |
| 18.09.2025 | 166,00 | 169,15 | 162,02 | 164,39 | 3,38% | 385.783,00 |
| 17.09.2025 | 156,65 | 162,99 | 155,37 | 159,02 | 0,82% | 283.628,00 |
| 16.09.2025 | 156,33 | 158,56 | 151,61 | 157,73 | 1,59% | 260.165,00 |
| 15.09.2025 | 145,75 | 157,17 | 144,95 | 155,26 | 8,65% | 512.383,00 |
| 12.09.2025 | 141,79 | 143,80 | 140,41 | 142,90 | 0,55% | 243.190,00 |
| 11.09.2025 | 140,55 | 145,00 | 139,94 | 142,12 | 0,13% | 163.997,00 |
| 10.09.2025 | 139,45 | 141,96 | 138,00 | 141,93 | 2,31% | 232.416,00 |
| 09.09.2025 | 143,69 | 144,54 | 138,24 | 138,72 | -1,52% | 296.749,00 |
| 08.09.2025 | 146,40 | 146,40 | 140,43 | 140,86 | -3,75% | 187.467,00 |
| 05.09.2025 | 137,03 | 147,03 | 136,50 | 146,35 | 7,69% | 292.537,00 |
| 04.09.2025 | 139,72 | 139,72 | 135,56 | 135,90 | -1,81% | 338.869,00 |
| 03.09.2025 | 139,56 | 140,01 | 135,05 | 138,40 | -1,35% | 324.610,00 |
| 02.09.2025 | 144,18 | 146,15 | 138,67 | 140,30 | -5,96% | 351.113,00 |
| 29.08.2025 | 145,65 | 150,35 | 145,65 | 149,19 | 2,27% | 231.447,00 |
| 28.08.2025 | 147,58 | 147,99 | 142,00 | 145,88 | 0,18% | 269.956,00 |
| 27.08.2025 | 143,33 | 146,77 | 142,63 | 145,62 | 0,47% | 193.540,00 |
| 26.08.2025 | 142,16 | 145,46 | 142,05 | 144,94 | 0,25% | 247.279,00 |
| 25.08.2025 | 141,40 | 147,18 | 140,87 | 144,58 | 2,23% | 404.994,00 |
| 22.08.2025 | 138,91 | 144,11 | 138,01 | 141,43 | 2,38% | 323.467,00 |
| 21.08.2025 | 139,03 | 140,77 | 136,98 | 138,14 | -0,91% | 233.622,00 |
| 20.08.2025 | 136,45 | 140,64 | 134,01 | 139,41 | 1,95% | 474.203,00 |
| 19.08.2025 | 141,68 | 141,95 | 135,99 | 136,75 | -3,10% | 620.336,00 |
| 18.08.2025 | 147,55 | 147,55 | 140,51 | 141,12 | -3,81% | 385.226,00 |
| 15.08.2025 | 159,22 | 159,33 | 144,24 | 146,71 | -8,17% | 719.551,00 |
| 14.08.2025 | 162,22 | 165,05 | 155,21 | 159,76 | -4,06% | 407.567,00 |
| 13.08.2025 | 164,12 | 169,27 | 160,54 | 166,52 | 1,66% | 540.019,00 |
| 12.08.2025 | 156,71 | 166,61 | 156,71 | 163,80 | 4,91% | 590.207,00 |
| 11.08.2025 | 150,00 | 157,00 | 146,17 | 156,14 | 4,16% | 817.205,00 |
| 08.08.2025 | 148,58 | 157,96 | 145,88 | 149,91 | 15,81% | 918.799,00 |
| 07.08.2025 | 127,92 | 130,72 | 123,78 | 129,45 | 5,01% | 469.352,00 |
| 06.08.2025 | 125,30 | 125,93 | 122,38 | 123,27 | -1,45% | 225.720,00 |
| 05.08.2025 | 119,84 | 126,50 | 119,04 | 125,09 | 5,45% | 311.880,00 |
| 04.08.2025 | 115,36 | 119,47 | 114,33 | 118,62 | 3,08% | 254.828,00 |
| 01.08.2025 | 115,13 | 116,86 | 113,00 | 115,08 | -2,53% | 327.859,00 |
| 31.07.2025 | 116,26 | 119,17 | 115,00 | 118,07 | -1,02% | 344.281,00 |
| 30.07.2025 | 124,51 | 125,00 | 118,00 | 119,29 | -5,38% | 302.482,00 |
| 29.07.2025 | 125,50 | 127,95 | 124,43 | 126,07 | 0,23% | 237.316,00 |
| 28.07.2025 | 133,60 | 133,60 | 122,72 | 125,78 | -6,35% | 560.446,00 |
| 25.07.2025 | 137,25 | 137,49 | 131,29 | 134,31 | -2,74% | 272.082,00 |
| 24.07.2025 | 133,44 | 138,56 | 133,37 | 138,09 | 1,11% | 329.956,00 |
| 23.07.2025 | 142,87 | 142,87 | 136,04 | 136,58 | -3,37% | 471.156,00 |
| 22.07.2025 | 134,90 | 145,42 | 133,99 | 141,35 | 12,12% | 892.938,00 |
| 21.07.2025 | 128,06 | 133,72 | 125,51 | 126,07 | 1,45% | 362.771,00 |