210,990$
-5,62%
Echtzeit-Aktienkurs Alpha Metallurgical Resources
Bid:
Ask:
Aktienkurse zur Alpha Metallurgical Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 221,84 | 222,00 | 210,74 | 210,99 | -5,62% | 214.271,00 |
| 16.10.2024 | 224,36 | 229,36 | 220,30 | 223,55 | 1,39% | 167.077,00 |
| 15.10.2024 | 217,75 | 223,33 | 216,29 | 220,49 | -1,48% | 171.825,00 |
| 14.10.2024 | 222,00 | 224,11 | 220,12 | 223,80 | -0,18% | 107.786,00 |
| 11.10.2024 | 224,66 | 226,77 | 222,29 | 224,20 | -0,67% | 130.226,00 |
| 10.10.2024 | 220,00 | 225,72 | 220,00 | 225,72 | 2,11% | 147.581,00 |
| 09.10.2024 | 218,47 | 221,27 | 213,51 | 221,06 | 0,24% | 162.134,00 |
| 08.10.2024 | 225,37 | 228,79 | 220,28 | 220,52 | -7,34% | 241.691,00 |
| 07.10.2024 | 231,89 | 238,82 | 231,89 | 237,99 | 1,97% | 163.120,00 |
| 04.10.2024 | 228,93 | 235,83 | 225,57 | 233,40 | 3,47% | 123.981,00 |
| 03.10.2024 | 223,21 | 228,79 | 223,21 | 225,57 | -0,72% | 90.050,00 |
| 02.10.2024 | 233,00 | 235,22 | 224,54 | 227,21 | -2,25% | 161.578,00 |
| 01.10.2024 | 235,62 | 235,62 | 230,07 | 232,44 | -1,58% | 145.244,00 |
| 30.09.2024 | 243,87 | 246,98 | 234,62 | 236,18 | -2,08% | 234.116,00 |
| 27.09.2024 | 241,09 | 251,98 | 240,98 | 241,19 | 1,25% | 335.438,00 |
| 26.09.2024 | 232,93 | 239,10 | 232,93 | 238,21 | 7,46% | 306.379,00 |
| 25.09.2024 | 225,73 | 226,27 | 221,34 | 221,67 | -2,15% | 151.584,00 |
| 24.09.2024 | 221,55 | 233,13 | 221,55 | 226,54 | 6,36% | 299.139,00 |
| 23.09.2024 | 213,00 | 216,45 | 210,14 | 213,00 | 0,63% | 146.635,00 |
| 20.09.2024 | 212,46 | 217,70 | 205,08 | 211,67 | -0,51% | 770.007,00 |
| 19.09.2024 | 207,50 | 213,25 | 203,61 | 212,75 | 6,20% | 302.538,00 |
| 18.09.2024 | 206,61 | 208,27 | 199,39 | 200,33 | -2,57% | 326.711,00 |
| 17.09.2024 | 211,19 | 211,74 | 205,62 | 205,62 | -1,86% | 171.225,00 |
| 16.09.2024 | 211,49 | 211,51 | 205,13 | 209,52 | -0,56% | 226.870,00 |
| 13.09.2024 | 205,77 | 213,69 | 205,00 | 210,71 | 4,49% | 263.369,00 |
| 12.09.2024 | 197,11 | 208,47 | 196,00 | 201,65 | 4,55% | 356.468,00 |
| 11.09.2024 | 189,49 | 193,17 | 185,00 | 192,88 | 2,32% | 154.361,00 |
| 10.09.2024 | 193,00 | 193,00 | 186,00 | 188,50 | -2,29% | 271.413,00 |
| 09.09.2024 | 197,89 | 197,89 | 191,76 | 192,91 | -2,10% | 214.641,00 |
| 06.09.2024 | 201,85 | 203,00 | 193,00 | 197,04 | -3,18% | 380.587,00 |
| 05.09.2024 | 211,68 | 212,98 | 203,51 | 203,51 | -5,06% | 263.723,00 |
| 04.09.2024 | 216,00 | 216,68 | 211,49 | 214,35 | -1,59% | 197.562,00 |
| 03.09.2024 | 232,50 | 232,92 | 217,09 | 217,82 | -8,92% | 247.052,00 |
| 30.08.2024 | 239,86 | 242,47 | 238,58 | 239,15 | -0,15% | 127.793,00 |
| 29.08.2024 | 236,63 | 245,05 | 235,56 | 239,51 | 1,99% | 192.840,00 |
| 28.08.2024 | 230,42 | 235,22 | 228,75 | 234,84 | 0,71% | 200.970,00 |
| 27.08.2024 | 222,59 | 235,05 | 221,68 | 233,19 | 4,93% | 230.463,00 |
| 26.08.2024 | 228,96 | 231,31 | 222,05 | 222,24 | -1,81% | 182.192,00 |
| 23.08.2024 | 226,97 | 231,20 | 222,48 | 226,34 | 0,23% | 315.014,00 |
| 22.08.2024 | 234,04 | 234,63 | 224,27 | 225,82 | -3,73% | 214.531,00 |
| 21.08.2024 | 237,24 | 240,89 | 229,41 | 234,58 | 1,77% | 206.113,00 |
| 20.08.2024 | 238,67 | 238,68 | 227,79 | 230,49 | -3,33% | 202.278,00 |
| 19.08.2024 | 240,73 | 242,44 | 236,30 | 238,44 | -0,88% | 166.393,00 |
| 16.08.2024 | 234,28 | 242,10 | 230,82 | 240,56 | 2,29% | 234.936,00 |
| 15.08.2024 | 236,00 | 238,76 | 230,00 | 235,18 | 2,48% | 301.343,00 |
| 14.08.2024 | 252,50 | 254,74 | 228,00 | 229,49 | -10,14% | 517.434,00 |
| 13.08.2024 | 250,82 | 257,99 | 248,25 | 255,38 | 1,38% | 164.896,00 |
| 12.08.2024 | 258,37 | 258,37 | 249,52 | 251,91 | -2,60% | 186.668,00 |
| 09.08.2024 | 256,62 | 259,00 | 256,01 | 258,63 | 0,95% | 101.334,00 |
| 08.08.2024 | 255,00 | 259,20 | 251,80 | 256,19 | 1,44% | 205.748,00 |
| 07.08.2024 | 255,74 | 257,05 | 247,68 | 252,55 | 0,61% | 203.794,00 |
| 06.08.2024 | 250,39 | 252,37 | 245,53 | 251,03 | 0,32% | 235.023,00 |
| 05.08.2024 | 235,27 | 252,63 | 229,20 | 250,24 | -3,95% | 447.171,00 |
| 02.08.2024 | 267,63 | 267,63 | 259,28 | 260,52 | -6,47% | 338.690,00 |
| 01.08.2024 | 297,53 | 297,53 | 274,40 | 278,55 | -5,71% | 292.684,00 |
| 31.07.2024 | 289,58 | 300,16 | 287,51 | 295,41 | 2,82% | 263.597,00 |
| 30.07.2024 | 293,92 | 295,95 | 287,04 | 287,32 | -2,35% | 112.234,00 |
| 29.07.2024 | 301,00 | 303,41 | 291,01 | 294,22 | -2,16% | 107.877,00 |
| 26.07.2024 | 300,98 | 301,22 | 293,15 | 300,71 | 1,57% | 154.630,00 |
| 25.07.2024 | 302,54 | 302,54 | 286,81 | 296,07 | -2,40% | 160.889,00 |
| 24.07.2024 | 305,98 | 308,88 | 302,32 | 303,34 | -0,43% | 110.745,00 |
| 23.07.2024 | 301,30 | 305,88 | 296,94 | 304,66 | 0,07% | 127.381,00 |
| 22.07.2024 | 305,42 | 306,81 | 298,07 | 304,44 | -0,94% | 138.874,00 |
| 19.07.2024 | 309,92 | 311,01 | 303,63 | 307,34 | -0,80% | 114.477,00 |
| 18.07.2024 | 311,00 | 311,97 | 306,48 | 309,82 | -0,32% | 86.131,00 |
| 17.07.2024 | 318,04 | 323,58 | 305,27 | 310,80 | -2,48% | 119.477,00 |
| 16.07.2024 | 321,76 | 322,80 | 307,01 | 318,71 | -0,38% | 150.596,00 |
| 15.07.2024 | 318,63 | 326,69 | 317,22 | 319,91 | 1,40% | 155.850,00 |
| 12.07.2024 | 309,30 | 316,38 | 308,19 | 315,50 | 2,16% | 100.681,00 |
| 11.07.2024 | 307,26 | 310,25 | 304,00 | 308,82 | 2,00% | 97.643,00 |
| 10.07.2024 | 306,55 | 307,00 | 299,08 | 302,76 | -0,82% | 100.191,00 |
| 09.07.2024 | 303,91 | 308,31 | 303,48 | 305,27 | 0,44% | 110.615,00 |
| 08.07.2024 | 302,08 | 308,17 | 302,08 | 303,94 | 0,00% | 100.755,00 |
| 05.07.2024 | 320,40 | 320,61 | 301,96 | 303,94 | -5,25% | 211.838,00 |
| 03.07.2024 | 331,08 | 334,72 | 320,24 | 320,78 | -1,68% | 114.854,00 |
| 02.07.2024 | 325,84 | 331,86 | 315,66 | 326,25 | -0,68% | 327.972,00 |
| 01.07.2024 | 298,84 | 332,50 | 298,84 | 328,47 | 17,09% | 650.189,00 |
| 28.06.2024 | 279,30 | 285,42 | 275,71 | 280,53 | 1,77% | 615.006,00 |
| 27.06.2024 | 279,78 | 283,04 | 274,31 | 275,64 | -2,01% | 157.226,00 |
| 26.06.2024 | 275,00 | 283,07 | 274,00 | 281,28 | 1,77% | 166.075,00 |
| 25.06.2024 | 284,75 | 284,75 | 275,80 | 276,39 | -3,26% | 170.000,00 |
| 24.06.2024 | 284,90 | 291,01 | 283,27 | 285,69 | -0,28% | 186.889,00 |
| 21.06.2024 | 288,36 | 292,25 | 278,36 | 286,49 | -2,27% | 707.269,00 |
| 20.06.2024 | 300,10 | 307,91 | 292,87 | 293,14 | -1,96% | 185.899,00 |
| 18.06.2024 | 292,80 | 300,41 | 292,80 | 299,00 | 1,72% | 119.286,00 |
| 17.06.2024 | 292,21 | 298,63 | 291,92 | 293,93 | -0,26% | 137.436,00 |
| 14.06.2024 | 296,60 | 298,35 | 294,26 | 294,69 | -0,99% | 107.970,00 |
| 13.06.2024 | 297,18 | 298,62 | 292,00 | 297,65 | -0,21% | 107.847,00 |
| 12.06.2024 | 305,00 | 305,72 | 297,00 | 298,28 | -0,87% | 133.998,00 |
| 11.06.2024 | 302,83 | 302,90 | 293,92 | 300,90 | -1,07% | 140.013,00 |
| 10.06.2024 | 304,05 | 306,05 | 291,05 | 304,15 | -0,94% | 151.228,00 |
| 07.06.2024 | 305,48 | 307,30 | 299,11 | 307,03 | -0,87% | 119.556,00 |
| 06.06.2024 | 311,96 | 314,72 | 309,55 | 309,71 | -0,29% | 145.303,00 |
| 05.06.2024 | 298,71 | 311,69 | 298,71 | 310,61 | 3,99% | 174.857,00 |
| 04.06.2024 | 326,21 | 329,40 | 296,01 | 298,70 | -9,38% | 270.463,00 |
| 03.06.2024 | 321,36 | 332,97 | 321,36 | 329,63 | 4,51% | 250.748,00 |
| 31.05.2024 | 315,51 | 318,80 | 312,35 | 315,41 | 0,69% | 178.047,00 |
| 30.05.2024 | 309,00 | 314,99 | 308,42 | 313,24 | 1,63% | 93.739,00 |
| 29.05.2024 | 307,26 | 312,05 | 306,85 | 308,21 | -0,49% | 128.023,00 |
| 28.05.2024 | 308,62 | 316,02 | 306,69 | 309,73 | 0,83% | 104.422,00 |