173,760$
5,89%
Echtzeit-Aktienkurs Alpha Metallurgical Resources
Bid:
Ask:
Aktienkurse zur Alpha Metallurgical Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 123,00 | 128,33 | 121,57 | 124,27 | 1,24% | 345.535,00 |
| 17.07.2025 | 114,72 | 123,42 | 114,72 | 122,75 | 7,78% | 382.994,00 |
| 16.07.2025 | 116,47 | 117,15 | 113,78 | 113,89 | -1,47% | 272.785,00 |
| 15.07.2025 | 116,57 | 119,60 | 115,25 | 115,59 | -1,28% | 269.160,00 |
| 14.07.2025 | 123,70 | 127,30 | 116,60 | 117,09 | -4,49% | 520.561,00 |
| 11.07.2025 | 116,44 | 123,69 | 114,94 | 122,59 | 4,34% | 433.997,00 |
| 10.07.2025 | 111,32 | 119,80 | 111,32 | 117,49 | 7,58% | 436.744,00 |
| 09.07.2025 | 112,52 | 112,52 | 109,21 | 109,21 | -2,73% | 342.677,00 |
| 08.07.2025 | 111,50 | 115,97 | 109,81 | 112,28 | -0,05% | 369.677,00 |
| 07.07.2025 | 116,00 | 117,38 | 110,77 | 112,34 | -3,69% | 430.076,00 |
| 03.07.2025 | 118,14 | 118,14 | 111,94 | 116,64 | -1,81% | 354.545,00 |
| 02.07.2025 | 108,46 | 121,53 | 107,86 | 118,79 | 13,14% | 817.189,00 |
| 01.07.2025 | 110,95 | 111,24 | 104,42 | 104,99 | -6,66% | 495.411,00 |
| 30.06.2025 | 107,47 | 114,68 | 105,01 | 112,48 | 7,25% | 696.446,00 |
| 27.06.2025 | 101,75 | 106,00 | 100,09 | 104,88 | 5,12% | 631.593,00 |
| 26.06.2025 | 100,24 | 103,75 | 98,90 | 99,77 | 0,31% | 332.839,00 |
| 25.06.2025 | 104,69 | 104,69 | 97,41 | 99,46 | -4,68% | 550.698,00 |
| 24.06.2025 | 106,51 | 107,00 | 103,30 | 104,34 | -1,58% | 260.075,00 |
| 23.06.2025 | 107,00 | 109,08 | 103,31 | 106,02 | -0,93% | 350.589,00 |
| 20.06.2025 | 116,93 | 116,93 | 107,01 | 107,01 | -7,52% | 614.588,00 |
| 18.06.2025 | 113,34 | 118,00 | 112,19 | 115,71 | 2,43% | 171.036,00 |
| 17.06.2025 | 112,48 | 118,67 | 111,33 | 112,97 | -0,11% | 220.354,00 |
| 16.06.2025 | 113,70 | 114,04 | 110,12 | 113,09 | 0,42% | 226.259,00 |
| 13.06.2025 | 109,56 | 112,70 | 109,00 | 112,62 | 2,10% | 229.712,00 |
| 12.06.2025 | 109,09 | 111,20 | 108,78 | 110,30 | -0,92% | 169.233,00 |
| 11.06.2025 | 110,63 | 113,00 | 109,57 | 111,32 | -0,41% | 219.832,00 |
| 10.06.2025 | 113,50 | 114,54 | 110,71 | 111,78 | -0,34% | 218.993,00 |
| 09.06.2025 | 111,67 | 114,32 | 108,55 | 112,16 | 1,43% | 261.672,00 |
| 06.06.2025 | 109,25 | 111,30 | 109,00 | 110,58 | 2,73% | 218.407,00 |
| 05.06.2025 | 111,04 | 111,45 | 107,61 | 107,64 | -3,14% | 261.566,00 |
| 04.06.2025 | 111,74 | 113,53 | 109,70 | 111,13 | -0,34% | 347.411,00 |
| 03.06.2025 | 109,01 | 111,78 | 102,13 | 111,51 | 1,18% | 349.999,00 |
| 02.06.2025 | 113,50 | 117,03 | 109,34 | 110,21 | -1,63% | 394.499,00 |
| 30.05.2025 | 113,15 | 114,51 | 111,95 | 112,04 | -3,11% | 264.863,00 |
| 29.05.2025 | 115,87 | 116,50 | 113,36 | 115,64 | 0,08% | 219.821,00 |
| 28.05.2025 | 119,30 | 119,40 | 115,52 | 115,55 | -4,00% | 227.036,00 |
| 27.05.2025 | 117,03 | 121,95 | 116,36 | 120,37 | 3,80% | 296.011,00 |
| 23.05.2025 | 112,94 | 117,80 | 112,53 | 115,96 | 0,78% | 282.655,00 |
| 22.05.2025 | 120,13 | 120,13 | 114,83 | 115,06 | -5,20% | 346.979,00 |
| 21.05.2025 | 121,89 | 124,74 | 120,86 | 121,37 | -1,45% | 189.205,00 |
| 20.05.2025 | 123,00 | 124,46 | 120,13 | 123,16 | 0,11% | 150.292,00 |
| 19.05.2025 | 123,61 | 123,61 | 120,51 | 123,03 | -1,90% | 210.563,00 |
| 16.05.2025 | 120,08 | 126,98 | 119,26 | 125,41 | 3,23% | 222.719,00 |
| 15.05.2025 | 121,20 | 122,03 | 116,94 | 121,49 | -0,52% | 339.612,00 |
| 14.05.2025 | 127,00 | 128,38 | 120,51 | 122,13 | -4,34% | 323.386,00 |
| 13.05.2025 | 121,32 | 128,43 | 119,55 | 127,67 | 7,28% | 369.879,00 |
| 12.05.2025 | 119,17 | 121,50 | 114,85 | 119,01 | 4,92% | 456.722,00 |
| 09.05.2025 | 113,25 | 119,00 | 111,72 | 113,43 | -8,50% | 716.732,00 |