32,560$
-2,16%
Echtzeit-Aktienkurs Peabody Energy Corp
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 33,02 | 33,64 | 32,31 | 32,56 | -2,16% | 2.187.487,00 |
| 09.03.2026 | 32,24 | 33,67 | 31,65 | 33,28 | 3,61% | 2.481.225,00 |
| 06.03.2026 | 32,62 | 33,74 | 31,82 | 32,12 | -3,49% | 2.550.309,00 |
| 05.03.2026 | 35,31 | 35,40 | 32,59 | 33,28 | -6,75% | 3.502.178,00 |
| 04.03.2026 | 34,69 | 36,39 | 33,77 | 35,69 | 2,32% | 2.978.050,00 |
| 03.03.2026 | 33,60 | 35,92 | 32,89 | 34,88 | 3,72% | 3.789.390,00 |
| 02.03.2026 | 31,69 | 33,76 | 31,68 | 33,63 | 6,63% | 4.279.099,00 |
| 27.02.2026 | 32,00 | 32,10 | 30,28 | 31,54 | -2,32% | 4.130.786,00 |
| 26.02.2026 | 32,61 | 32,61 | 31,53 | 32,29 | -2,00% | 3.000.190,00 |
| 25.02.2026 | 33,93 | 34,21 | 32,72 | 32,95 | -2,95% | 1.788.241,00 |
| 24.02.2026 | 33,35 | 34,75 | 33,10 | 33,95 | 1,25% | 2.232.518,00 |
| 20.02.2026 | 33,81 | 33,91 | 32,41 | 33,53 | -1,30% | 2.150.255,00 |
| 19.02.2026 | 33,13 | 34,03 | 32,47 | 33,97 | 2,04% | 1.922.399,00 |
| 18.02.2026 | 32,58 | 33,46 | 32,41 | 33,29 | 2,75% | 2.311.536,00 |
| 17.02.2026 | 34,19 | 34,19 | 32,29 | 32,40 | -5,95% | 2.400.197,00 |
| 13.02.2026 | 35,22 | 35,22 | 33,82 | 34,45 | -1,96% | 3.300.223,00 |
| 12.02.2026 | 37,80 | 37,80 | 33,88 | 35,14 | -4,43% | 4.754.891,00 |
| 11.02.2026 | 37,21 | 38,13 | 35,63 | 36,77 | 2,25% | 1.897.172,00 |
| 10.02.2026 | 37,95 | 37,95 | 35,51 | 35,96 | -4,94% | 3.684.179,00 |
| 09.02.2026 | 36,60 | 38,42 | 36,40 | 37,83 | 2,46% | 3.030.603,00 |
| 06.02.2026 | 34,70 | 37,31 | 34,43 | 36,92 | 7,83% | 3.761.969,00 |
| 05.02.2026 | 34,18 | 36,12 | 33,49 | 34,24 | -2,20% | 3.743.143,00 |
| 04.02.2026 | 36,21 | 36,30 | 33,49 | 35,01 | -0,62% | 2.994.461,00 |
| 03.02.2026 | 35,00 | 35,50 | 34,30 | 35,23 | 3,01% | 2.138.394,00 |
| 02.02.2026 | 34,85 | 35,64 | 33,62 | 34,20 | -3,01% | 3.013.997,00 |
| 30.01.2026 | 35,38 | 36,26 | 34,53 | 35,26 | -2,41% | 2.724.100,00 |
| 29.01.2026 | 35,92 | 36,50 | 34,12 | 36,13 | 2,70% | 3.127.004,00 |
| 28.01.2026 | 36,47 | 36,68 | 34,46 | 35,18 | -2,52% | 3.044.664,00 |
| 27.01.2026 | 35,38 | 36,84 | 35,05 | 36,09 | 1,04% | 1.877.113,00 |
| 26.01.2026 | 38,60 | 38,73 | 35,51 | 35,72 | -7,27% | 3.300.393,00 |
| 22.01.2026 | 39,10 | 39,95 | 38,16 | 38,52 | -0,80% | 4.702.429,00 |
| 21.01.2026 | 37,79 | 39,02 | 37,35 | 38,83 | 4,55% | 3.870.035,00 |
| 20.01.2026 | 36,14 | 37,46 | 36,00 | 37,14 | 2,15% | 2.947.420,00 |
| 16.01.2026 | 36,00 | 37,88 | 35,78 | 36,36 | 0,83% | 3.061.319,00 |
| 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 |