168,050$
-4,23%
Echtzeit-Aktienkurs Alpha Metallurgical Resources
Bid:
Ask:
Aktienkurse zur Alpha Metallurgical Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 175,75 | 175,75 | 164,77 | 168,05 | -4,23% | 566.775,00 |
| 25.02.2026 | 181,61 | 182,22 | 174,96 | 175,48 | -2,85% | 273.911,00 |
| 24.02.2026 | 177,22 | 183,80 | 174,69 | 180,63 | 2,86% | 367.050,00 |
| 20.02.2026 | 176,50 | 177,49 | 171,51 | 175,60 | -0,64% | 219.859,00 |
| 19.02.2026 | 179,21 | 179,92 | 172,49 | 176,73 | -2,25% | 276.167,00 |
| 18.02.2026 | 182,37 | 185,45 | 178,38 | 180,79 | -0,34% | 232.558,00 |
| 17.02.2026 | 182,47 | 185,71 | 178,75 | 181,41 | -2,22% | 194.286,00 |
| 13.02.2026 | 186,90 | 188,56 | 181,20 | 185,52 | -1,21% | 170.804,00 |
| 12.02.2026 | 193,68 | 197,95 | 182,76 | 187,79 | -1,63% | 244.666,00 |
| 11.02.2026 | 193,76 | 193,76 | 182,46 | 190,91 | 0,51% | 479.164,00 |
| 10.02.2026 | 203,07 | 204,55 | 189,05 | 189,95 | -6,64% | 486.851,00 |
| 09.02.2026 | 205,36 | 208,38 | 201,74 | 203,46 | -1,39% | 233.469,00 |
| 06.02.2026 | 205,61 | 212,01 | 203,45 | 206,32 | 2,26% | 194.399,00 |
| 05.02.2026 | 208,69 | 209,00 | 200,46 | 201,76 | -3,35% | 207.759,00 |
| 04.02.2026 | 208,00 | 210,00 | 202,09 | 208,76 | -1,01% | 192.150,00 |
| 03.02.2026 | 205,91 | 211,17 | 204,37 | 210,89 | 4,16% | 211.752,00 |
| 02.02.2026 | 209,00 | 209,72 | 199,48 | 202,46 | -3,50% | 276.800,00 |
| 30.01.2026 | 215,48 | 215,48 | 205,27 | 209,80 | -5,09% | 424.149,00 |
| 29.01.2026 | 218,24 | 224,50 | 215,10 | 221,06 | 2,47% | 264.517,00 |
| 28.01.2026 | 222,91 | 222,93 | 211,36 | 215,74 | -2,53% | 197.287,00 |
| 27.01.2026 | 216,04 | 223,11 | 213,88 | 221,33 | 3,48% | 206.193,00 |
| 26.01.2026 | 233,00 | 234,38 | 212,76 | 213,88 | -8,99% | 402.441,00 |
| 22.01.2026 | 238,55 | 244,42 | 233,00 | 235,00 | 0,05% | 205.599,00 |
| 21.01.2026 | 236,04 | 237,00 | 228,36 | 234,89 | 0,87% | 251.496,00 |
| 20.01.2026 | 239,60 | 244,99 | 230,00 | 232,87 | -3,30% | 384.744,00 |
| 16.01.2026 | 245,16 | 247,29 | 236,50 | 240,82 | -3,54% | 182.348,00 |
| 15.01.2026 | 249,12 | 253,82 | 243,50 | 249,65 | 0,01% | 218.727,00 |
| 14.01.2026 | 241,21 | 253,32 | 237,45 | 249,63 | 3,79% | 279.095,00 |
| 13.01.2026 | 246,47 | 248,25 | 230,99 | 240,52 | -2,26% | 318.966,00 |
| 12.01.2026 | 245,68 | 249,98 | 240,00 | 246,09 | 1,56% | 228.021,00 |
| 09.01.2026 | 233,00 | 247,53 | 229,95 | 242,32 | 4,94% | 467.362,00 |
| 08.01.2026 | 218,03 | 232,62 | 213,58 | 230,91 | 3,91% | 319.094,00 |
| 07.01.2026 | 209,73 | 225,47 | 208,16 | 222,22 | 5,04% | 400.580,00 |
| 06.01.2026 | 204,00 | 216,00 | 202,16 | 211,55 | 4,82% | 218.900,00 |
| 05.01.2026 | 205,19 | 210,38 | 200,62 | 201,82 | -0,61% | 260.355,00 |
| 02.01.2026 | 202,04 | 204,30 | 198,00 | 203,06 | 1,59% | 149.674,00 |
| 31.12.2025 | 201,61 | 203,51 | 196,77 | 199,88 | -1,10% | 188.099,00 |
| 30.12.2025 | 206,55 | 208,02 | 200,55 | 202,11 | -1,60% | 118.076,00 |
| 29.12.2025 | 200,19 | 206,83 | 199,22 | 205,40 | 0,13% | 111.475,00 |
| 26.12.2025 | 209,38 | 209,65 | 202,67 | 205,14 | -1,32% | 150.811,00 |
| 24.12.2025 | 206,00 | 211,00 | 204,32 | 207,89 | -0,41% | 73.782,00 |
| 23.12.2025 | 205,77 | 211,71 | 205,00 | 208,74 | 1,79% | 182.227,00 |
| 22.12.2025 | 211,69 | 215,30 | 204,25 | 205,06 | -1,44% | 151.492,00 |
| 19.12.2025 | 204,10 | 214,14 | 202,36 | 208,06 | 0,82% | 522.330,00 |
| 18.12.2025 | 200,00 | 211,00 | 200,00 | 206,36 | 4,09% | 453.663,00 |
| 17.12.2025 | 190,00 | 202,00 | 190,00 | 198,25 | 6,21% | 498.635,00 |
| 16.12.2025 | 191,80 | 192,51 | 185,59 | 186,65 | -2,53% | 228.874,00 |
| 15.12.2025 | 187,00 | 194,32 | 181,79 | 191,50 | 3,50% | 348.746,00 |
| 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 |