36,060$
0,06%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 35,93 | 37,13 | 35,39 | 36,06 | 0,06% | 4.127.201,00 |
| 14.01.2026 | 33,93 | 36,06 | 33,93 | 36,04 | 7,45% | 4.782.370,00 |
| 13.01.2026 | 34,50 | 34,66 | 33,40 | 33,54 | -1,79% | 1.968.042,00 |
| 12.01.2026 | 33,95 | 34,62 | 33,23 | 34,15 | 1,04% | 3.129.033,00 |
| 09.01.2026 | 33,27 | 35,18 | 32,85 | 33,80 | 3,05% | 4.101.837,00 |
| 08.01.2026 | 32,75 | 33,13 | 31,67 | 32,80 | 1,99% | 2.642.041,00 |
| 07.01.2026 | 32,02 | 32,54 | 31,20 | 32,16 | -0,34% | 2.680.255,00 |
| 06.01.2026 | 31,11 | 33,37 | 31,11 | 32,27 | 5,39% | 4.988.485,00 |
| 05.01.2026 | 31,35 | 31,66 | 29,42 | 30,62 | -0,20% | 2.284.585,00 |
| 02.01.2026 | 29,99 | 30,88 | 29,85 | 30,68 | 3,30% | 1.782.499,00 |
| 31.12.2025 | 29,83 | 29,94 | 29,50 | 29,70 | -0,44% | 1.972.455,00 |
| 30.12.2025 | 30,99 | 31,08 | 29,74 | 29,83 | -2,00% | 1.090.675,00 |
| 29.12.2025 | 29,90 | 30,72 | 29,55 | 30,44 | 0,20% | 1.336.691,00 |
| 26.12.2025 | 31,11 | 31,11 | 30,07 | 30,38 | -1,33% | 1.103.604,00 |
| 24.12.2025 | 31,05 | 31,62 | 30,58 | 30,79 | -1,35% | 699.899,00 |
| 23.12.2025 | 30,63 | 31,53 | 30,59 | 31,21 | 1,66% | 1.569.564,00 |
| 22.12.2025 | 31,40 | 31,80 | 30,52 | 30,70 | -0,55% | 1.873.590,00 |
| 19.12.2025 | 30,02 | 31,48 | 29,92 | 30,87 | 2,59% | 4.352.022,00 |
| 18.12.2025 | 29,00 | 30,38 | 28,89 | 30,09 | 5,58% | 2.536.474,00 |
| 17.12.2025 | 28,38 | 28,80 | 27,52 | 28,50 | 2,67% | 2.355.914,00 |
| 16.12.2025 | 28,16 | 29,00 | 27,76 | 27,76 | -1,39% | 3.653.545,00 |
| 15.12.2025 | 29,67 | 29,70 | 27,65 | 28,15 | -3,43% | 5.208.230,00 |
| 12.12.2025 | 30,00 | 30,29 | 28,49 | 29,15 | -0,44% | 2.812.654,00 |
| 11.12.2025 | 27,94 | 29,64 | 27,88 | 29,28 | 3,79% | 2.405.907,00 |
| 10.12.2025 | 28,41 | 28,48 | 27,51 | 28,21 | -0,95% | 2.491.545,00 |
| 09.12.2025 | 27,60 | 28,58 | 27,60 | 28,48 | 2,74% | 2.001.385,00 |
| 08.12.2025 | 28,80 | 29,04 | 27,00 | 27,72 | -4,48% | 2.881.811,00 |
| 05.12.2025 | 29,33 | 30,63 | 29,01 | 29,02 | -1,66% | 2.490.033,00 |
| 04.12.2025 | 29,25 | 29,76 | 28,62 | 29,51 | 0,27% | 2.069.132,00 |
| 03.12.2025 | 27,78 | 29,79 | 27,73 | 29,43 | 6,71% | 4.228.784,00 |
| 02.12.2025 | 27,08 | 28,19 | 26,95 | 27,58 | 3,10% | 2.897.327,00 |
| 01.12.2025 | 27,09 | 27,76 | 26,59 | 26,75 | -1,80% | 2.442.795,00 |
| 28.11.2025 | 26,82 | 27,43 | 26,67 | 27,24 | 0,96% | 1.044.260,00 |
| 26.11.2025 | 26,70 | 27,48 | 26,67 | 26,98 | 1,50% | 1.837.729,00 |
| 25.11.2025 | 26,10 | 27,16 | 25,95 | 26,58 | 1,80% | 2.193.239,00 |
| 24.11.2025 | 26,12 | 26,22 | 25,53 | 26,11 | 0,42% | 2.325.416,00 |
| 20.11.2025 | 28,06 | 28,24 | 25,85 | 26,00 | -6,04% | 3.680.804,00 |
| 19.11.2025 | 28,71 | 29,25 | 27,22 | 27,67 | -4,16% | 2.948.742,00 |
| 18.11.2025 | 28,10 | 29,06 | 27,92 | 28,87 | 1,55% | 2.173.946,00 |
| 17.11.2025 | 28,67 | 29,44 | 27,93 | 28,43 | -2,20% | 3.101.939,00 |
| 13.11.2025 | 30,31 | 30,76 | 28,73 | 29,07 | -4,34% | 3.055.294,00 |
| 12.11.2025 | 29,68 | 31,03 | 29,66 | 30,39 | 3,44% | 5.153.641,00 |
| 11.11.2025 | 30,07 | 30,08 | 28,68 | 29,38 | -2,29% | 2.073.395,00 |
| 10.11.2025 | 31,10 | 31,15 | 29,98 | 30,07 | -1,05% | 2.087.918,00 |
| 07.11.2025 | 29,20 | 31,16 | 29,04 | 30,39 | 2,25% | 3.470.888,00 |
| 06.11.2025 | 29,68 | 31,02 | 29,15 | 29,72 | 2,27% | 3.782.603,00 |
| 05.11.2025 | 29,59 | 29,67 | 28,72 | 29,06 | -1,16% | 2.537.007,00 |
| 04.11.2025 | 28,10 | 29,53 | 27,78 | 29,40 | -1,80% | 4.418.595,00 |
| 03.11.2025 | 28,02 | 30,33 | 27,55 | 29,94 | 9,19% | 6.926.741,00 |
| 31.10.2025 | 27,00 | 27,56 | 26,05 | 27,42 | 5,99% | 4.379.995,00 |
| 30.10.2025 | 26,15 | 26,48 | 24,60 | 25,87 | -4,19% | 6.673.888,00 |
| 29.10.2025 | 27,76 | 27,76 | 26,36 | 27,00 | -1,71% | 5.198.551,00 |
| 28.10.2025 | 28,10 | 28,11 | 27,12 | 27,47 | -3,10% | 3.441.190,00 |
| 27.10.2025 | 29,20 | 29,44 | 28,10 | 28,35 | -2,24% | 1.957.030,00 |
| 24.10.2025 | 29,16 | 29,65 | 28,79 | 29,00 | -0,21% | 2.372.087,00 |
| 23.10.2025 | 28,70 | 29,73 | 28,42 | 29,06 | 2,61% | 6.526.413,00 |
| 22.10.2025 | 28,27 | 29,20 | 27,83 | 28,32 | -1,87% | 4.750.862,00 |
| 21.10.2025 | 31,15 | 31,52 | 28,52 | 28,86 | -9,61% | 5.764.927,00 |
| 20.10.2025 | 32,20 | 32,37 | 31,56 | 31,93 | 1,98% | 2.555.432,00 |
| 17.10.2025 | 32,63 | 32,98 | 31,18 | 31,31 | -5,55% | 4.062.856,00 |
| 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 |