78,940$
2,04%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 76,38 | 80,00 | 75,78 | 78,94 | 2,04% | 777.086,00 |
| 06.03.2026 | 78,26 | 79,13 | 76,76 | 77,36 | -2,48% | 524.883,00 |
| 05.03.2026 | 82,66 | 83,67 | 77,77 | 79,33 | -5,67% | 1.025.673,00 |
| 04.03.2026 | 82,69 | 84,77 | 80,64 | 84,10 | 2,64% | 877.921,00 |
| 03.03.2026 | 78,93 | 83,31 | 77,42 | 81,94 | 1,00% | 1.442.919,00 |
| 02.03.2026 | 82,38 | 82,70 | 79,30 | 81,13 | -2,53% | 1.382.711,00 |
| 27.02.2026 | 83,00 | 83,91 | 81,69 | 83,24 | -1,70% | 1.857.831,00 |
| 26.02.2026 | 87,02 | 87,34 | 83,53 | 84,68 | -3,50% | 768.598,00 |
| 25.02.2026 | 91,30 | 91,69 | 87,13 | 87,75 | -3,10% | 504.286,00 |
| 24.02.2026 | 87,00 | 91,50 | 86,53 | 90,56 | 6,53% | 1.094.309,00 |
| 20.02.2026 | 85,02 | 86,64 | 83,41 | 85,01 | -0,58% | 1.344.431,00 |
| 19.02.2026 | 85,50 | 86,33 | 83,53 | 85,51 | -1,80% | 1.160.298,00 |
| 18.02.2026 | 85,71 | 88,20 | 85,32 | 87,08 | 2,54% | 638.884,00 |
| 17.02.2026 | 85,28 | 87,91 | 84,14 | 84,92 | -1,58% | 945.495,00 |
| 13.02.2026 | 85,07 | 86,98 | 81,45 | 86,28 | 0,22% | 1.544.684,00 |
| 12.02.2026 | 91,43 | 91,43 | 85,54 | 86,09 | -5,02% | 1.197.279,00 |
| 11.02.2026 | 91,91 | 93,11 | 87,79 | 90,64 | 0,37% | 947.339,00 |
| 10.02.2026 | 93,89 | 94,01 | 89,51 | 90,31 | -3,93% | 1.091.581,00 |
| 09.02.2026 | 89,96 | 94,25 | 88,41 | 94,00 | 5,56% | 869.961,00 |
| 06.02.2026 | 87,90 | 90,37 | 87,44 | 89,05 | 2,92% | 1.325.417,00 |
| 05.02.2026 | 85,07 | 87,42 | 84,14 | 86,52 | -2,13% | 1.618.348,00 |
| 04.02.2026 | 92,38 | 92,64 | 86,73 | 88,40 | -2,62% | 851.260,00 |
| 03.02.2026 | 90,96 | 91,58 | 89,01 | 90,78 | 1,61% | 1.119.674,00 |
| 02.02.2026 | 88,32 | 90,18 | 87,16 | 89,34 | 0,04% | 787.642,00 |
| 30.01.2026 | 90,30 | 91,42 | 88,16 | 89,30 | -3,03% | 1.009.537,00 |
| 29.01.2026 | 93,77 | 94,40 | 90,15 | 92,09 | 2,22% | 1.202.103,00 |
| 28.01.2026 | 93,28 | 93,28 | 88,66 | 90,09 | -2,48% | 754.230,00 |
| 27.01.2026 | 91,01 | 93,00 | 90,46 | 92,38 | 3,23% | 980.416,00 |
| 26.01.2026 | 99,50 | 99,65 | 89,13 | 89,49 | -8,99% | 1.845.385,00 |
| 22.01.2026 | 101,00 | 102,92 | 98,12 | 98,33 | -1,54% | 722.445,00 |
| 21.01.2026 | 100,69 | 101,04 | 97,01 | 99,87 | 0,89% | 1.009.789,00 |
| 20.01.2026 | 101,11 | 102,60 | 98,03 | 98,99 | -1,08% | 1.220.044,00 |
| 16.01.2026 | 100,39 | 103,47 | 98,75 | 100,07 | -2,31% | 905.916,00 |
| 15.01.2026 | 102,06 | 104,01 | 100,78 | 102,44 | 0,35% | 840.574,00 |
| 14.01.2026 | 101,36 | 105,35 | 100,79 | 102,08 | 1,36% | 1.287.346,00 |
| 13.01.2026 | 100,21 | 101,34 | 98,36 | 100,71 | 0,51% | 497.704,00 |
| 12.01.2026 | 98,45 | 101,00 | 97,07 | 100,20 | 3,33% | 720.714,00 |
| 09.01.2026 | 96,00 | 99,25 | 95,50 | 96,97 | 1,42% | 1.712.356,00 |
| 08.01.2026 | 90,53 | 96,04 | 90,44 | 95,61 | 4,12% | 620.947,00 |
| 07.01.2026 | 90,49 | 91,94 | 89,77 | 91,83 | 1,11% | 577.845,00 |
| 06.01.2026 | 90,18 | 93,20 | 89,75 | 90,82 | 0,98% | 790.414,00 |
| 05.01.2026 | 90,00 | 91,34 | 88,79 | 89,94 | 0,44% | 613.141,00 |
| 02.01.2026 | 88,80 | 89,90 | 87,11 | 89,55 | 1,57% | 419.554,00 |
| 31.12.2025 | 87,70 | 88,41 | 86,85 | 88,17 | -0,55% | 442.255,00 |
| 30.12.2025 | 89,77 | 90,80 | 88,24 | 88,66 | -0,56% | 434.719,00 |
| 29.12.2025 | 87,84 | 90,38 | 87,24 | 89,16 | -0,03% | 446.020,00 |
| 26.12.2025 | 89,23 | 89,87 | 88,50 | 89,19 | 0,03% | 237.394,00 |
| 24.12.2025 | 88,38 | 89,90 | 88,38 | 89,16 | -0,04% | 218.761,00 |
| 23.12.2025 | 87,25 | 89,65 | 86,89 | 89,20 | 2,39% | 509.175,00 |
| 22.12.2025 | 87,85 | 89,90 | 86,68 | 87,12 | -0,35% | 514.977,00 |
| 19.12.2025 | 85,02 | 89,06 | 84,73 | 87,43 | 2,26% | 2.277.045,00 |
| 18.12.2025 | 85,49 | 87,10 | 83,67 | 85,50 | 0,71% | 952.643,00 |
| 17.12.2025 | 82,39 | 85,37 | 82,27 | 84,90 | 1,62% | 990.540,00 |
| 16.12.2025 | 82,74 | 85,40 | 82,25 | 83,55 | 0,05% | 984.227,00 |
| 15.12.2025 | 85,00 | 85,00 | 82,18 | 83,51 | 0,12% | 660.885,00 |
| 12.12.2025 | 84,70 | 85,32 | 81,16 | 83,41 | -0,84% | 560.350,00 |
| 11.12.2025 | 79,99 | 84,71 | 79,82 | 84,12 | 4,77% | 765.502,00 |
| 10.12.2025 | 80,65 | 81,04 | 78,77 | 80,29 | -0,66% | 635.042,00 |
| 09.12.2025 | 79,20 | 81,06 | 78,26 | 80,82 | 2,25% | 492.003,00 |
| 08.12.2025 | 81,56 | 81,86 | 78,00 | 79,04 | -3,15% | 704.841,00 |
| 05.12.2025 | 82,53 | 84,77 | 81,55 | 81,61 | -1,21% | 622.741,00 |
| 04.12.2025 | 82,05 | 83,10 | 81,50 | 82,61 | -0,37% | 550.721,00 |
| 03.12.2025 | 79,01 | 83,99 | 78,50 | 82,92 | 6,31% | 985.009,00 |
| 02.12.2025 | 77,99 | 80,48 | 77,73 | 78,00 | 0,67% | 620.823,00 |
| 01.12.2025 | 78,27 | 79,63 | 76,92 | 77,48 | -1,03% | 511.349,00 |
| 28.11.2025 | 77,54 | 78,50 | 77,17 | 78,29 | -0,55% | 274.361,00 |
| 26.11.2025 | 77,78 | 79,99 | 77,78 | 78,72 | 1,73% | 671.794,00 |
| 25.11.2025 | 76,03 | 78,30 | 74,84 | 77,38 | 2,12% | 560.753,00 |
| 24.11.2025 | 75,95 | 76,67 | 75,21 | 75,77 | 3,70% | 832.525,00 |
| 20.11.2025 | 76,46 | 77,30 | 72,99 | 73,07 | -3,54% | 989.377,00 |
| 19.11.2025 | 77,99 | 79,24 | 75,49 | 75,75 | -2,95% | 671.369,00 |
| 18.11.2025 | 77,74 | 79,30 | 77,20 | 78,05 | 0,05% | 441.014,00 |
| 17.11.2025 | 77,95 | 79,99 | 76,76 | 78,01 | -2,95% | 582.311,00 |
| 13.11.2025 | 83,36 | 84,27 | 79,41 | 80,38 | -4,37% | 965.655,00 |
| 12.11.2025 | 83,12 | 85,86 | 82,78 | 84,05 | 1,93% | 1.079.547,00 |
| 11.11.2025 | 82,00 | 82,64 | 80,01 | 82,46 | 0,12% | 719.214,00 |
| 10.11.2025 | 81,19 | 83,00 | 80,59 | 82,36 | 1,44% | 928.296,00 |
| 07.11.2025 | 80,21 | 81,85 | 78,04 | 81,19 | -0,14% | 1.367.129,00 |
| 06.11.2025 | 73,77 | 82,29 | 72,92 | 81,30 | 23,07% | 3.326.193,00 |
| 05.11.2025 | 65,23 | 66,99 | 64,66 | 66,06 | 1,91% | 666.278,00 |
| 04.11.2025 | 68,21 | 68,21 | 64,27 | 64,82 | -6,72% | 803.859,00 |
| 03.11.2025 | 67,99 | 70,78 | 66,00 | 69,49 | 2,43% | 1.249.683,00 |
| 31.10.2025 | 64,79 | 68,36 | 64,38 | 67,84 | 5,28% | 979.101,00 |
| 30.10.2025 | 63,13 | 64,88 | 62,24 | 64,44 | 0,34% | 734.285,00 |
| 29.10.2025 | 65,10 | 66,30 | 63,48 | 64,22 | -0,40% | 621.491,00 |
| 28.10.2025 | 63,24 | 64,85 | 62,44 | 64,48 | 0,08% | 457.531,00 |
| 27.10.2025 | 64,22 | 64,74 | 63,05 | 64,43 | 0,20% | 493.165,00 |
| 24.10.2025 | 63,00 | 64,95 | 62,99 | 64,30 | 2,55% | 803.696,00 |
| 23.10.2025 | 63,43 | 63,67 | 62,44 | 62,70 | 0,53% | 636.632,00 |
| 22.10.2025 | 63,41 | 64,62 | 61,87 | 62,37 | -3,66% | 834.399,00 |
| 21.10.2025 | 66,50 | 66,50 | 63,84 | 64,74 | -4,12% | 537.312,00 |
| 20.10.2025 | 65,96 | 68,10 | 65,45 | 67,52 | 3,49% | 553.380,00 |
| 17.10.2025 | 65,33 | 66,45 | 64,35 | 65,24 | -2,01% | 530.718,00 |
| 16.10.2025 | 66,07 | 67,66 | 65,47 | 66,58 | 1,45% | 533.350,00 |
| 15.10.2025 | 67,63 | 68,47 | 64,84 | 65,63 | -2,37% | 1.185.312,00 |
| 14.10.2025 | 65,14 | 67,96 | 64,75 | 67,22 | 1,05% | 671.400,00 |
| 13.10.2025 | 64,87 | 66,81 | 64,65 | 66,52 | 4,51% | 571.027,00 |
| 10.10.2025 | 66,00 | 67,39 | 63,45 | 63,65 | -2,87% | 620.602,00 |
| 09.10.2025 | 65,32 | 66,55 | 64,87 | 65,53 | 0,99% | 617.247,00 |
| 08.10.2025 | 64,25 | 65,18 | 63,37 | 64,89 | 1,85% | 507.128,00 |