33,150$
0,67%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 33,18 | 34,13 | 32,83 | 33,15 | 0,67% | 4.939.343,00 |
| 15.10.2025 | 35,17 | 35,35 | 31,92 | 32,93 | -5,59% | 8.595.295,00 |
| 14.10.2025 | 32,75 | 35,99 | 32,15 | 34,88 | 4,37% | 8.796.063,00 |
| 13.10.2025 | 31,54 | 33,61 | 31,26 | 33,42 | 8,19% | 6.467.412,00 |
| 10.10.2025 | 32,34 | 32,60 | 30,77 | 30,89 | -2,98% | 5.069.959,00 |
| 09.10.2025 | 32,07 | 33,29 | 31,83 | 31,84 | 0,32% | 3.416.417,00 |
| 08.10.2025 | 32,60 | 33,09 | 31,73 | 31,74 | -2,04% | 5.609.347,00 |
| 07.10.2025 | 31,60 | 33,17 | 31,57 | 32,40 | 3,58% | 5.585.044,00 |
| 06.10.2025 | 32,48 | 33,28 | 31,13 | 31,28 | 6,72% | 8.962.194,00 |
| 02.10.2025 | 28,47 | 29,32 | 28,02 | 29,31 | 3,64% | 5.367.540,00 |
| 01.10.2025 | 26,68 | 28,52 | 26,52 | 28,28 | 6,64% | 5.575.815,00 |
| 30.09.2025 | 26,44 | 26,61 | 25,51 | 26,52 | -1,08% | 4.694.766,00 |
| 29.09.2025 | 25,02 | 26,97 | 24,63 | 26,81 | 9,29% | 8.301.222,00 |
| 26.09.2025 | 24,46 | 24,87 | 24,22 | 24,53 | -0,04% | 3.504.498,00 |
| 25.09.2025 | 25,70 | 26,33 | 24,35 | 24,54 | -4,92% | 7.636.250,00 |
| 24.09.2025 | 23,72 | 25,99 | 23,61 | 25,81 | 8,22% | 10.236.272,00 |
| 23.09.2025 | 23,18 | 24,00 | 23,04 | 23,85 | 3,47% | 7.962.727,00 |
| 22.09.2025 | 22,25 | 23,46 | 22,21 | 23,05 | 1,45% | 4.937.157,00 |
| 19.09.2025 | 21,85 | 22,87 | 21,53 | 22,72 | 4,27% | 7.041.316,00 |
| 18.09.2025 | 21,20 | 22,02 | 20,55 | 21,79 | 2,44% | 5.655.963,00 |
| 17.09.2025 | 20,46 | 21,32 | 20,24 | 21,27 | 3,76% | 9.187.803,00 |
| 16.09.2025 | 20,05 | 20,51 | 19,77 | 20,50 | 2,30% | 4.912.135,00 |
| 15.09.2025 | 18,58 | 20,06 | 18,41 | 20,04 | 8,85% | 7.077.672,00 |
| 12.09.2025 | 18,37 | 18,55 | 18,20 | 18,41 | -0,65% | 1.820.803,00 |
| 11.09.2025 | 18,40 | 18,66 | 18,28 | 18,53 | 0,05% | 2.062.506,00 |
| 10.09.2025 | 18,47 | 18,58 | 18,22 | 18,52 | 0,11% | 2.597.706,00 |
| 09.09.2025 | 18,95 | 18,97 | 18,33 | 18,50 | 0,65% | 2.761.772,00 |
| 08.09.2025 | 19,01 | 19,01 | 18,29 | 18,38 | -3,92% | 3.588.411,00 |
| 05.09.2025 | 17,30 | 19,13 | 17,28 | 19,13 | 9,94% | 6.657.185,00 |
| 04.09.2025 | 17,08 | 17,68 | 17,00 | 17,40 | 1,81% | 4.043.084,00 |
| 03.09.2025 | 16,69 | 17,21 | 16,48 | 17,09 | 1,85% | 3.540.247,00 |
| 02.09.2025 | 17,25 | 17,25 | 16,46 | 16,78 | -3,56% | 3.965.997,00 |
| 29.08.2025 | 16,81 | 17,43 | 16,76 | 17,40 | 3,33% | 3.650.459,00 |
| 28.08.2025 | 16,91 | 16,92 | 16,51 | 16,84 | 0,48% | 2.381.913,00 |
| 27.08.2025 | 16,76 | 17,01 | 16,57 | 16,76 | -0,89% | 3.655.086,00 |
| 26.08.2025 | 16,62 | 17,10 | 16,21 | 16,91 | 0,65% | 3.672.838,00 |
| 25.08.2025 | 16,50 | 17,36 | 16,46 | 16,80 | 1,76% | 4.001.440,00 |
| 22.08.2025 | 15,80 | 16,72 | 15,80 | 16,51 | 3,06% | 3.610.081,00 |
| 21.08.2025 | 15,67 | 16,15 | 15,67 | 16,02 | 0,12% | 4.120.234,00 |
| 20.08.2025 | 16,29 | 16,40 | 15,82 | 16,00 | -3,03% | 4.595.621,00 |
| 19.08.2025 | 17,50 | 17,63 | 16,48 | 16,50 | -3,51% | 8.372.679,00 |
| 18.08.2025 | 17,19 | 17,40 | 16,94 | 17,10 | -2,62% | 3.888.668,00 |
| 15.08.2025 | 17,95 | 17,98 | 17,49 | 17,56 | -2,28% | 2.960.640,00 |
| 14.08.2025 | 18,21 | 18,27 | 17,68 | 17,97 | -1,91% | 2.786.817,00 |
| 13.08.2025 | 18,05 | 18,45 | 17,78 | 18,32 | 1,10% | 4.285.916,00 |
| 12.08.2025 | 17,84 | 18,84 | 17,75 | 18,12 | 2,95% | 5.263.185,00 |
| 11.08.2025 | 17,18 | 17,62 | 16,96 | 17,60 | 1,91% | 3.150.228,00 |
| 08.08.2025 | 17,25 | 18,30 | 17,03 | 17,27 | 1,41% | 5.279.306,00 |
| 07.08.2025 | 16,79 | 17,06 | 16,28 | 17,03 | 3,21% | 4.230.870,00 |
| 06.08.2025 | 17,25 | 17,27 | 16,32 | 16,50 | -4,13% | 4.009.994,00 |
| 05.08.2025 | 16,86 | 17,34 | 16,76 | 17,21 | 2,87% | 4.148.363,00 |
| 04.08.2025 | 15,89 | 16,78 | 15,62 | 16,73 | 4,11% | 5.758.264,00 |
| 01.08.2025 | 15,70 | 16,18 | 15,38 | 16,07 | -0,50% | 5.946.596,00 |
| 31.07.2025 | 14,25 | 16,60 | 14,25 | 16,15 | 4,73% | 13.359.562,00 |
| 30.07.2025 | 15,73 | 15,92 | 15,14 | 15,42 | -4,10% | 5.160.551,00 |
| 29.07.2025 | 15,53 | 16,12 | 15,53 | 16,08 | 3,94% | 5.998.515,00 |
| 28.07.2025 | 16,67 | 16,67 | 15,34 | 15,47 | -7,37% | 9.261.597,00 |
| 25.07.2025 | 17,24 | 17,28 | 16,47 | 16,70 | -3,36% | 4.083.079,00 |
| 24.07.2025 | 17,40 | 17,75 | 17,15 | 17,28 | -0,58% | 3.779.947,00 |
| 23.07.2025 | 17,48 | 17,49 | 17,13 | 17,38 | 0,23% | 3.510.341,00 |
| 22.07.2025 | 16,80 | 17,78 | 16,75 | 17,34 | 8,99% | 12.806.614,00 |
| 21.07.2025 | 15,97 | 16,25 | 15,62 | 15,91 | 2,32% | 4.909.670,00 |
| 18.07.2025 | 16,05 | 16,37 | 15,55 | 15,55 | -3,05% | 5.852.934,00 |
| 17.07.2025 | 14,71 | 16,04 | 14,68 | 16,04 | 8,97% | 7.184.407,00 |
| 16.07.2025 | 14,90 | 14,98 | 14,55 | 14,72 | -1,08% | 4.569.302,00 |
| 15.07.2025 | 14,95 | 15,26 | 14,58 | 14,88 | -0,33% | 5.145.964,00 |
| 14.07.2025 | 15,19 | 15,43 | 14,73 | 14,93 | -2,10% | 3.815.605,00 |
| 11.07.2025 | 14,65 | 15,37 | 14,11 | 15,25 | 2,76% | 4.995.771,00 |
| 10.07.2025 | 14,35 | 15,17 | 14,34 | 14,84 | 4,88% | 4.431.024,00 |
| 09.07.2025 | 14,30 | 14,40 | 14,02 | 14,15 | -0,77% | 2.897.680,00 |
| 08.07.2025 | 14,40 | 14,51 | 14,07 | 14,26 | -1,66% | 3.579.151,00 |
| 07.07.2025 | 14,31 | 14,67 | 14,12 | 14,50 | 0,00% | 4.542.254,00 |
| 03.07.2025 | 14,98 | 15,03 | 14,33 | 14,50 | -1,23% | 3.368.031,00 |
| 02.07.2025 | 13,60 | 14,74 | 13,60 | 14,68 | 11,38% | 7.278.555,00 |
| 01.07.2025 | 13,38 | 13,49 | 12,77 | 13,18 | -1,79% | 5.149.548,00 |
| 30.06.2025 | 12,90 | 13,68 | 12,67 | 13,42 | 5,92% | 7.298.791,00 |
| 27.06.2025 | 12,82 | 13,04 | 12,60 | 12,67 | -1,09% | 4.324.651,00 |
| 26.06.2025 | 12,97 | 13,04 | 12,60 | 12,81 | -0,62% | 5.464.883,00 |
| 25.06.2025 | 12,84 | 12,96 | 12,58 | 12,89 | -0,08% | 3.401.693,00 |
| 24.06.2025 | 13,19 | 13,31 | 12,80 | 12,90 | -3,37% | 4.990.482,00 |
| 23.06.2025 | 13,50 | 13,92 | 13,14 | 13,35 | -0,52% | 4.258.425,00 |
| 20.06.2025 | 14,28 | 14,38 | 13,41 | 13,42 | -5,96% | 6.589.971,00 |
| 18.06.2025 | 14,00 | 14,62 | 13,64 | 14,27 | 1,42% | 3.758.424,00 |
| 17.06.2025 | 13,73 | 14,54 | 13,67 | 14,07 | 3,38% | 4.943.210,00 |
| 16.06.2025 | 13,84 | 14,03 | 13,41 | 13,61 | -0,22% | 3.287.016,00 |
| 13.06.2025 | 13,31 | 13,72 | 13,20 | 13,64 | 2,79% | 3.594.064,00 |
| 12.06.2025 | 13,50 | 13,60 | 13,16 | 13,27 | -3,91% | 3.887.398,00 |
| 11.06.2025 | 13,60 | 13,88 | 13,40 | 13,81 | 2,45% | 4.134.602,00 |
| 10.06.2025 | 13,78 | 13,84 | 13,24 | 13,48 | 0,15% | 4.210.959,00 |
| 09.06.2025 | 13,45 | 13,65 | 13,12 | 13,46 | 1,66% | 3.215.435,00 |
| 06.06.2025 | 13,22 | 13,52 | 13,10 | 13,24 | 0,46% | 2.878.504,00 |
| 05.06.2025 | 13,54 | 13,62 | 13,14 | 13,18 | -1,64% | 4.441.492,00 |
| 04.06.2025 | 13,13 | 13,78 | 13,04 | 13,40 | 2,06% | 3.709.273,00 |
| 03.06.2025 | 13,10 | 13,33 | 12,62 | 13,13 | 0,54% | 3.291.752,00 |
| 02.06.2025 | 13,49 | 13,75 | 12,99 | 13,06 | -0,76% | 4.067.287,00 |
| 30.05.2025 | 13,56 | 13,56 | 13,14 | 13,16 | -4,22% | 2.988.135,00 |
| 29.05.2025 | 14,10 | 14,10 | 13,64 | 13,74 | -1,93% | 2.790.952,00 |
| 28.05.2025 | 14,45 | 14,48 | 13,96 | 14,01 | -2,98% | 2.605.202,00 |
| 27.05.2025 | 14,09 | 14,73 | 14,00 | 14,44 | 3,81% | 3.634.547,00 |
| 23.05.2025 | 13,20 | 14,08 | 13,11 | 13,91 | 2,73% | 3.644.802,00 |