151,950$
-0,11%
Echtzeit-Aktienkurs Alpha Metallurgical Resources
Bid:
Ask:
Aktienkurse zur Alpha Metallurgical Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 147,50 | 153,00 | 144,75 | 151,95 | -0,11% | 300.054,00 |
| 06.08.2026 | 148,00 | 156,44 | 145,00 | 152,12 | 4,11% | 411.638,00 |
| 05.08.2026 | 143,00 | 147,47 | 140,49 | 146,12 | 3,93% | 359.554,00 |
| 04.08.2026 | 139,67 | 142,76 | 138,73 | 140,59 | 1,58% | 322.370,00 |
| 03.08.2026 | 136,00 | 142,36 | 133,64 | 138,40 | 0,90% | 421.699,00 |
| 31.07.2026 | 144,70 | 144,73 | 135,91 | 137,16 | -4,62% | 389.626,00 |
| 30.07.2026 | 139,86 | 144,05 | 136,25 | 143,81 | 3,34% | 206.140,00 |
| 29.07.2026 | 142,93 | 142,93 | 135,45 | 139,16 | -4,07% | 327.072,00 |
| 28.07.2026 | 143,15 | 147,43 | 141,66 | 145,07 | -0,32% | 302.646,00 |
| 27.07.2026 | 142,94 | 147,16 | 140,00 | 145,54 | 1,82% | 609.067,00 |
| 24.07.2026 | 142,98 | 144,69 | 136,52 | 142,94 | -0,19% | 304.449,00 |
| 23.07.2026 | 147,24 | 149,03 | 141,93 | 143,21 | -2,09% | 236.643,00 |
| 22.07.2026 | 143,11 | 147,50 | 142,75 | 146,27 | 2,98% | 202.987,00 |
| 21.07.2026 | 142,58 | 147,47 | 141,70 | 142,04 | -1,20% | 196.907,00 |
| 20.07.2026 | 143,75 | 144,86 | 140,83 | 143,76 | -0,03% | 242.860,00 |
| 17.07.2026 | 144,68 | 145,41 | 141,63 | 143,80 | -0,98% | 191.440,00 |
| 16.07.2026 | 156,05 | 156,10 | 144,97 | 145,22 | -4,82% | 180.508,00 |
| 15.07.2026 | 155,35 | 156,88 | 150,29 | 152,57 | -0,89% | 199.078,00 |
| 14.07.2026 | 151,00 | 155,75 | 151,00 | 153,94 | 3,52% | 219.069,00 |
| 13.07.2026 | 147,99 | 150,95 | 145,65 | 148,70 | 1,37% | 245.279,00 |
| 10.07.2026 | 147,66 | 148,92 | 144,08 | 146,69 | -2,19% | 342.904,00 |
| 09.07.2026 | 151,00 | 151,00 | 147,05 | 149,97 | -0,66% | 200.498,00 |
| 08.07.2026 | 151,39 | 155,15 | 150,89 | 150,96 | -0,70% | 249.465,00 |
| 07.07.2026 | 157,63 | 157,65 | 149,31 | 152,03 | -3,50% | 296.673,00 |
| 06.07.2026 | 158,00 | 162,76 | 156,45 | 157,54 | -1,54% | 234.297,00 |
| 02.07.2026 | 159,76 | 164,25 | 157,30 | 160,00 | 1,65% | 203.945,00 |
| 01.07.2026 | 164,85 | 170,00 | 157,16 | 157,40 | -4,57% | 245.644,00 |
| 30.06.2026 | 165,00 | 166,96 | 161,90 | 164,94 | 0,41% | 179.296,00 |
| 29.06.2026 | 162,76 | 167,80 | 160,44 | 164,26 | -0,60% | 160.583,00 |
| 26.06.2026 | 166,88 | 171,97 | 162,54 | 165,25 | -1,74% | 251.097,00 |
| 25.06.2026 | 164,00 | 168,55 | 161,87 | 168,18 | 2,93% | 170.144,00 |
| 24.06.2026 | 163,98 | 166,07 | 159,34 | 163,39 | -1,97% | 319.172,00 |
| 23.06.2026 | 174,87 | 174,87 | 166,10 | 166,68 | -4,80% | 319.097,00 |
| 22.06.2026 | 181,78 | 182,90 | 172,34 | 175,09 | -5,75% | 365.717,00 |
| 18.06.2026 | 194,22 | 194,81 | 185,10 | 185,77 | -3,93% | 339.169,00 |
| 17.06.2026 | 194,83 | 198,57 | 190,88 | 193,37 | 2,97% | 259.744,00 |
| 16.06.2026 | 190,44 | 192,07 | 185,00 | 187,80 | -1,31% | 156.597,00 |
| 15.06.2026 | 201,00 | 201,00 | 190,16 | 190,29 | -5,24% | 210.879,00 |
| 12.06.2026 | 192,91 | 202,28 | 190,38 | 200,82 | 6,18% | 286.718,00 |
| 11.06.2026 | 196,08 | 196,96 | 186,72 | 189,13 | -2,66% | 297.469,00 |
| 10.06.2026 | 195,52 | 203,61 | 192,33 | 194,29 | 0,37% | 186.724,00 |
| 09.06.2026 | 201,40 | 201,40 | 188,58 | 193,58 | -4,26% | 218.664,00 |
| 08.06.2026 | 207,00 | 208,00 | 195,16 | 202,19 | -0,09% | 228.983,00 |
| 05.06.2026 | 213,28 | 213,97 | 200,63 | 202,38 | -5,96% | 262.584,00 |
| 04.06.2026 | 209,59 | 220,58 | 209,59 | 215,21 | 1,14% | 195.220,00 |
| 03.06.2026 | 213,80 | 219,16 | 207,64 | 212,78 | -2,35% | 247.758,00 |
| 02.06.2026 | 213,95 | 222,00 | 212,98 | 217,90 | 1,17% | 245.599,00 |
| 01.06.2026 | 203,19 | 219,25 | 203,07 | 215,37 | 8,24% | 332.623,00 |
| 29.05.2026 | 213,19 | 214,44 | 194,98 | 198,97 | -6,90% | 422.355,00 |
| 28.05.2026 | 199,78 | 214,00 | 196,99 | 213,72 | 6,38% | 306.220,00 |
| 27.05.2026 | 189,94 | 203,92 | 186,35 | 200,90 | 4,19% | 407.615,00 |
| 26.05.2026 | 178,99 | 193,62 | 178,99 | 192,83 | 10,00% | 379.719,00 |
| 22.05.2026 | 173,29 | 177,16 | 171,21 | 175,30 | 1,78% | 184.234,00 |
| 21.05.2026 | 174,01 | 178,00 | 171,94 | 172,24 | -1,35% | 197.560,00 |
| 20.05.2026 | 179,09 | 179,09 | 172,77 | 174,60 | -1,12% | 170.425,00 |
| 19.05.2026 | 182,00 | 182,30 | 173,23 | 176,58 | -3,14% | 185.743,00 |
| 18.05.2026 | 182,47 | 185,25 | 177,20 | 182,30 | 1,45% | 418.042,00 |
| 15.05.2026 | 178,61 | 183,04 | 177,60 | 179,69 | -1,23% | 336.361,00 |
| 14.05.2026 | 179,44 | 184,18 | 170,01 | 181,93 | 1,39% | 248.855,00 |
| 13.05.2026 | 186,49 | 186,97 | 174,35 | 179,44 | -4,57% | 341.555,00 |
| 12.05.2026 | 184,48 | 191,74 | 182,27 | 188,03 | 0,34% | 251.710,00 |
| 11.05.2026 | 185,00 | 193,00 | 182,00 | 187,39 | 1,78% | 247.182,00 |
| 08.05.2026 | 178,93 | 196,59 | 178,93 | 184,11 | -4,82% | 350.219,00 |
| 07.05.2026 | 196,87 | 197,31 | 192,32 | 193,43 | -1,89% | 182.987,00 |
| 06.05.2026 | 187,28 | 199,32 | 187,13 | 197,16 | 4,58% | 255.227,00 |
| 05.05.2026 | 183,58 | 190,33 | 183,50 | 188,52 | 1,97% | 198.660,00 |
| 04.05.2026 | 182,03 | 185,72 | 180,07 | 184,87 | 1,37% | 219.415,00 |
| 01.05.2026 | 183,07 | 185,71 | 176,01 | 182,37 | -2,19% | 234.283,00 |
| 30.04.2026 | 188,45 | 190,50 | 182,46 | 186,45 | -1,89% | 226.793,00 |
| 29.04.2026 | 196,81 | 198,82 | 189,70 | 190,04 | -2,74% | 246.513,00 |
| 28.04.2026 | 199,01 | 199,18 | 191,58 | 195,39 | 0,23% | 135.630,00 |
| 27.04.2026 | 188,33 | 196,00 | 188,32 | 194,94 | 4,12% | 175.571,00 |
| 24.04.2026 | 191,00 | 195,00 | 187,13 | 187,23 | -5,87% | 283.121,00 |
| 23.04.2026 | 208,53 | 208,53 | 198,87 | 198,91 | -4,66% | 200.130,00 |
| 22.04.2026 | 208,97 | 212,00 | 206,29 | 208,63 | 0,90% | 223.353,00 |
| 21.04.2026 | 196,67 | 209,23 | 195,46 | 206,77 | 6,02% | 380.679,00 |
| 20.04.2026 | 192,00 | 198,00 | 189,95 | 195,03 | 1,74% | 256.214,00 |
| 17.04.2026 | 190,04 | 192,21 | 182,00 | 191,70 | 1,13% | 213.891,00 |
| 16.04.2026 | 194,48 | 199,34 | 188,01 | 189,56 | -2,06% | 230.804,00 |
| 15.04.2026 | 185,40 | 195,22 | 183,01 | 193,55 | 3,58% | 249.111,00 |
| 14.04.2026 | 193,90 | 194,11 | 186,03 | 186,86 | -3,73% | 203.045,00 |
| 13.04.2026 | 194,58 | 197,91 | 191,82 | 194,09 | 0,82% | 178.301,00 |
| 10.04.2026 | 186,10 | 197,39 | 186,10 | 192,52 | 3,95% | 165.230,00 |
| 09.04.2026 | 200,37 | 201,62 | 181,21 | 185,20 | -7,05% | 366.792,00 |
| 08.04.2026 | 200,07 | 204,21 | 191,09 | 199,24 | -2,21% | 371.995,00 |
| 07.04.2026 | 209,15 | 211,00 | 201,50 | 203,74 | -2,11% | 214.080,00 |
| 06.04.2026 | 211,04 | 211,04 | 202,50 | 208,14 | -0,56% | 135.714,00 |
| 02.04.2026 | 197,46 | 209,63 | 197,46 | 209,31 | 5,54% | 206.421,00 |
| 01.04.2026 | 205,73 | 210,45 | 198,09 | 198,33 | -3,38% | 274.888,00 |
| 31.03.2026 | 215,45 | 217,91 | 204,01 | 205,27 | -4,19% | 309.895,00 |
| 30.03.2026 | 227,88 | 231,63 | 210,78 | 214,24 | -4,04% | 377.928,00 |
| 27.03.2026 | 215,69 | 224,98 | 213,10 | 223,26 | 3,40% | 253.122,00 |
| 26.03.2026 | 214,27 | 220,87 | 214,27 | 215,92 | -0,74% | 283.396,00 |
| 25.03.2026 | 218,02 | 223,02 | 214,38 | 217,53 | -0,20% | 266.343,00 |
| 24.03.2026 | 201,40 | 222,18 | 199,77 | 217,97 | 8,64% | 553.782,00 |
| 23.03.2026 | 196,05 | 203,37 | 192,15 | 200,63 | 3,58% | 456.489,00 |
| 20.03.2026 | 200,00 | 200,00 | 190,60 | 193,69 | -2,63% | 387.361,00 |
| 19.03.2026 | 195,00 | 213,48 | 194,21 | 198,92 | 1,45% | 353.762,00 |
| 18.03.2026 | 189,00 | 198,99 | 187,40 | 196,08 | 2,73% | 198.401,00 |
| 17.03.2026 | 188,36 | 191,02 | 183,43 | 190,87 | 1,93% | 244.956,00 |