107,010$
-7,52%
Echtzeit-Aktienkurs Alpha Metallurgical Resources
Bid:
Ask:
Aktienkurse zur Alpha Metallurgical Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 125,88 | 126,87 | 121,06 | 123,97 | -1,48% | 414.837,00 |
| 07.05.2025 | 130,33 | 130,33 | 123,86 | 125,83 | -2,21% | 286.074,00 |
| 06.05.2025 | 127,91 | 129,70 | 123,06 | 128,68 | 0,23% | 178.788,00 |
| 05.05.2025 | 126,69 | 128,78 | 125,47 | 128,38 | 1,33% | 148.957,00 |
| 02.05.2025 | 121,95 | 127,91 | 121,63 | 126,69 | 4,52% | 196.777,00 |
| 01.05.2025 | 120,00 | 122,78 | 117,40 | 121,21 | -0,12% | 298.693,00 |
| 30.04.2025 | 121,17 | 121,63 | 118,14 | 121,35 | -1,37% | 273.048,00 |
| 29.04.2025 | 123,76 | 124,16 | 120,95 | 123,03 | -1,21% | 311.195,00 |
| 28.04.2025 | 125,10 | 127,36 | 122,51 | 124,54 | -1,32% | 207.943,00 |
| 25.04.2025 | 126,50 | 126,97 | 123,25 | 126,20 | -2,47% | 165.934,00 |
| 24.04.2025 | 124,73 | 130,00 | 123,38 | 129,39 | 3,97% | 228.064,00 |
| 23.04.2025 | 129,61 | 130,88 | 122,36 | 124,45 | 0,08% | 371.299,00 |
| 22.04.2025 | 122,10 | 124,50 | 117,90 | 124,35 | 2,60% | 258.267,00 |
| 21.04.2025 | 125,35 | 125,94 | 118,33 | 121,20 | -2,43% | 317.618,00 |
| 17.04.2025 | 118,67 | 124,94 | 118,62 | 124,22 | 4,84% | 318.195,00 |
| 16.04.2025 | 117,27 | 122,00 | 116,53 | 118,48 | 0,40% | 290.679,00 |
| 15.04.2025 | 115,31 | 118,59 | 113,18 | 118,01 | 1,81% | 285.072,00 |
| 14.04.2025 | 119,00 | 120,49 | 113,81 | 115,91 | -2,33% | 279.251,00 |
| 11.04.2025 | 111,35 | 118,90 | 110,98 | 118,67 | 7,37% | 371.731,00 |
| 10.04.2025 | 115,82 | 117,50 | 109,14 | 110,52 | -4,98% | 335.086,00 |
| 09.04.2025 | 113,53 | 125,00 | 108,61 | 116,31 | 3,74% | 606.829,00 |
| 08.04.2025 | 119,04 | 121,96 | 110,56 | 112,12 | 2,36% | 528.083,00 |
| 07.04.2025 | 104,33 | 113,78 | 100,00 | 109,54 | 0,94% | 449.959,00 |
| 04.04.2025 | 109,85 | 110,69 | 104,23 | 108,52 | -6,26% | 577.068,00 |
| 03.04.2025 | 118,50 | 119,84 | 114,50 | 115,77 | -7,24% | 435.603,00 |
| 02.04.2025 | 128,72 | 128,72 | 122,00 | 124,81 | -2,61% | 241.806,00 |
| 01.04.2025 | 125,79 | 130,30 | 125,79 | 128,15 | 2,32% | 236.489,00 |
| 31.03.2025 | 125,70 | 126,15 | 121,36 | 125,25 | -0,98% | 244.987,00 |
| 28.03.2025 | 131,15 | 131,93 | 124,23 | 126,49 | -4,23% | 219.079,00 |
| 27.03.2025 | 129,00 | 132,78 | 125,34 | 132,08 | 1,54% | 222.323,00 |
| 26.03.2025 | 132,63 | 132,88 | 127,41 | 130,08 | -0,08% | 201.462,00 |
| 25.03.2025 | 129,74 | 134,99 | 129,39 | 130,18 | 0,56% | 314.574,00 |
| 24.03.2025 | 127,25 | 131,68 | 126,12 | 129,45 | 3,51% | 247.298,00 |
| 21.03.2025 | 123,46 | 125,87 | 122,00 | 125,06 | 0,04% | 995.629,00 |
| 20.03.2025 | 127,24 | 129,53 | 122,20 | 125,01 | -1,43% | 300.300,00 |
| 19.03.2025 | 130,75 | 130,75 | 125,70 | 126,83 | -2,41% | 291.341,00 |
| 18.03.2025 | 128,84 | 130,49 | 123,57 | 129,96 | 2,54% | 292.399,00 |
| 17.03.2025 | 131,71 | 131,71 | 126,00 | 126,74 | -3,55% | 329.520,00 |
| 14.03.2025 | 133,84 | 134,78 | 128,90 | 131,40 | -0,58% | 323.254,00 |
| 13.03.2025 | 129,16 | 133,74 | 127,54 | 132,16 | 1,70% | 232.412,00 |
| 12.03.2025 | 142,48 | 143,02 | 129,87 | 129,95 | -8,22% | 368.881,00 |
| 11.03.2025 | 138,52 | 142,43 | 136,68 | 141,59 | 3,68% | 353.020,00 |
| 10.03.2025 | 132,21 | 138,41 | 130,43 | 136,56 | 2,84% | 383.365,00 |
| 07.03.2025 | 134,12 | 135,52 | 131,79 | 132,79 | -0,87% | 265.441,00 |
| 06.03.2025 | 132,52 | 134,61 | 129,03 | 133,96 | 0,75% | 285.931,00 |
| 05.03.2025 | 133,94 | 135,07 | 126,32 | 132,96 | 0,48% | 486.776,00 |
| 04.03.2025 | 128,98 | 135,47 | 125,81 | 132,32 | 0,56% | 496.862,00 |
| 03.03.2025 | 140,89 | 146,62 | 130,87 | 131,58 | -4,32% | 614.063,00 |
| 28.02.2025 | 152,49 | 156,06 | 131,57 | 137,52 | -7,43% | 965.815,00 |
| 27.02.2025 | 148,96 | 151,53 | 146,26 | 148,56 | -0,46% | 414.227,00 |
| 26.02.2025 | 150,05 | 153,29 | 146,85 | 149,24 | -1,02% | 335.448,00 |
| 25.02.2025 | 155,00 | 155,38 | 148,09 | 150,78 | -3,72% | 366.238,00 |
| 24.02.2025 | 156,59 | 161,27 | 154,00 | 156,61 | 1,89% | 329.735,00 |
| 21.02.2025 | 163,00 | 163,68 | 153,00 | 153,70 | -4,63% | 289.173,00 |
| 20.02.2025 | 163,49 | 165,25 | 158,78 | 161,16 | -0,79% | 274.549,00 |
| 19.02.2025 | 169,25 | 169,25 | 160,36 | 162,44 | -4,60% | 284.200,00 |
| 18.02.2025 | 171,00 | 171,68 | 165,62 | 170,27 | 1,32% | 269.286,00 |
| 14.02.2025 | 185,16 | 186,44 | 168,04 | 168,06 | -8,92% | 432.001,00 |
| 13.02.2025 | 181,05 | 184,78 | 180,00 | 184,51 | 2,76% | 145.192,00 |
| 12.02.2025 | 182,00 | 185,59 | 179,54 | 179,55 | -3,28% | 165.493,00 |
| 11.02.2025 | 183,17 | 187,28 | 181,28 | 185,64 | 1,18% | 124.870,00 |
| 10.02.2025 | 180,01 | 189,00 | 180,01 | 183,47 | 2,42% | 269.445,00 |
| 07.02.2025 | 182,59 | 184,34 | 177,98 | 179,14 | -0,31% | 275.944,00 |
| 06.02.2025 | 188,65 | 192,34 | 179,14 | 179,70 | -3,15% | 241.595,00 |
| 05.02.2025 | 184,19 | 187,15 | 180,15 | 185,55 | 0,07% | 166.907,00 |
| 04.02.2025 | 178,34 | 187,01 | 178,34 | 185,42 | 2,85% | 154.743,00 |
| 03.02.2025 | 179,51 | 185,07 | 178,96 | 180,28 | -1,58% | 155.643,00 |
| 31.01.2025 | 185,50 | 185,75 | 181,54 | 183,17 | -2,00% | 149.616,00 |
| 30.01.2025 | 190,00 | 190,91 | 182,88 | 186,90 | -1,11% | 124.452,00 |
| 29.01.2025 | 185,01 | 190,76 | 184,44 | 189,00 | 2,42% | 120.620,00 |
| 28.01.2025 | 189,55 | 190,57 | 184,10 | 184,53 | -1,96% | 117.874,00 |