63,500$
-1,92%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 64,00 | 64,85 | 63,12 | 63,50 | -1,92% | 733.887,00 |
| 16.10.2024 | 64,19 | 65,77 | 63,80 | 64,74 | 2,24% | 527.171,00 |
| 15.10.2024 | 63,20 | 64,52 | 62,79 | 63,32 | -2,27% | 641.813,00 |
| 14.10.2024 | 63,23 | 64,93 | 63,08 | 64,79 | 1,46% | 426.949,00 |
| 11.10.2024 | 63,21 | 64,50 | 63,11 | 63,86 | 1,04% | 530.032,00 |
| 10.10.2024 | 60,69 | 63,24 | 60,01 | 63,20 | 3,86% | 545.350,00 |
| 09.10.2024 | 60,85 | 61,05 | 59,69 | 60,85 | -1,38% | 520.894,00 |
| 08.10.2024 | 62,37 | 63,61 | 60,25 | 61,70 | -4,12% | 608.730,00 |
| 07.10.2024 | 63,65 | 64,91 | 63,41 | 64,35 | 0,66% | 468.056,00 |
| 04.10.2024 | 62,85 | 64,75 | 62,28 | 63,93 | 3,11% | 462.119,00 |
| 03.10.2024 | 61,60 | 62,78 | 61,43 | 62,00 | -0,86% | 506.927,00 |
| 02.10.2024 | 63,02 | 63,51 | 62,04 | 62,54 | -0,92% | 573.271,00 |
| 01.10.2024 | 63,72 | 64,15 | 61,87 | 63,12 | -1,22% | 583.439,00 |
| 30.09.2024 | 65,02 | 66,25 | 63,11 | 63,90 | -1,16% | 700.079,00 |
| 27.09.2024 | 63,60 | 66,21 | 63,60 | 64,65 | 3,08% | 1.318.035,00 |
| 26.09.2024 | 61,37 | 63,30 | 61,22 | 62,72 | 6,04% | 916.382,00 |
| 25.09.2024 | 59,60 | 60,41 | 58,30 | 59,15 | -1,10% | 873.082,00 |
| 24.09.2024 | 58,96 | 61,42 | 58,72 | 59,81 | 7,57% | 1.249.074,00 |
| 23.09.2024 | 55,59 | 56,21 | 55,07 | 55,60 | 0,93% | 481.142,00 |
| 20.09.2024 | 55,04 | 56,49 | 54,45 | 55,09 | -0,15% | 1.601.774,00 |
| 19.09.2024 | 54,13 | 55,31 | 53,16 | 55,17 | 5,29% | 760.785,00 |
| 18.09.2024 | 53,78 | 54,54 | 52,34 | 52,40 | -1,85% | 592.426,00 |
| 17.09.2024 | 55,00 | 55,29 | 53,10 | 53,39 | -2,31% | 648.353,00 |
| 16.09.2024 | 55,48 | 55,77 | 54,37 | 54,65 | -0,85% | 578.276,00 |
| 13.09.2024 | 54,35 | 55,90 | 54,23 | 55,12 | 2,70% | 771.228,00 |
| 12.09.2024 | 52,67 | 55,79 | 52,31 | 53,67 | 3,07% | 1.093.063,00 |
| 11.09.2024 | 51,58 | 52,25 | 50,60 | 52,07 | 0,75% | 783.770,00 |
| 10.09.2024 | 51,96 | 53,06 | 50,81 | 51,68 | -0,63% | 612.822,00 |
| 09.09.2024 | 52,69 | 52,88 | 51,51 | 52,01 | -1,12% | 704.960,00 |
| 06.09.2024 | 53,28 | 53,28 | 51,47 | 52,60 | -2,07% | 1.019.785,00 |
| 05.09.2024 | 55,11 | 55,11 | 53,39 | 53,71 | -3,28% | 1.055.470,00 |
| 04.09.2024 | 56,41 | 56,45 | 54,84 | 55,53 | -1,59% | 574.600,00 |
| 03.09.2024 | 60,00 | 60,54 | 56,13 | 56,43 | -7,96% | 750.073,00 |
| 30.08.2024 | 61,50 | 61,76 | 60,48 | 61,31 | -0,28% | 600.782,00 |
| 29.08.2024 | 61,03 | 63,43 | 61,00 | 61,48 | 1,86% | 859.192,00 |
| 28.08.2024 | 59,47 | 60,64 | 58,75 | 60,36 | 0,00% | 578.600,00 |
| 27.08.2024 | 57,91 | 61,03 | 57,90 | 60,36 | 4,18% | 614.333,00 |
| 26.08.2024 | 58,82 | 59,05 | 57,72 | 57,94 | -0,33% | 465.019,00 |
| 23.08.2024 | 58,10 | 58,60 | 56,63 | 58,13 | 0,41% | 524.879,00 |
| 22.08.2024 | 59,52 | 60,34 | 57,21 | 57,89 | -3,24% | 439.344,00 |
| 21.08.2024 | 60,10 | 61,53 | 58,91 | 59,83 | 2,73% | 1.042.383,00 |
| 20.08.2024 | 59,34 | 59,69 | 58,02 | 58,24 | -1,70% | 441.348,00 |
| 19.08.2024 | 59,08 | 60,25 | 58,91 | 59,25 | 0,32% | 381.669,00 |
| 16.08.2024 | 58,01 | 59,39 | 56,99 | 59,06 | 1,41% | 579.234,00 |
| 15.08.2024 | 59,28 | 59,57 | 57,56 | 58,24 | 1,53% | 822.287,00 |
| 14.08.2024 | 61,67 | 62,25 | 56,56 | 57,36 | -7,36% | 1.350.155,00 |
| 13.08.2024 | 60,54 | 62,75 | 59,57 | 61,92 | 2,28% | 615.325,00 |
| 12.08.2024 | 61,68 | 62,19 | 60,20 | 60,54 | -1,54% | 337.050,00 |
| 09.08.2024 | 61,39 | 62,06 | 60,62 | 61,49 | 1,04% | 562.265,00 |
| 08.08.2024 | 61,09 | 61,58 | 60,00 | 60,86 | 2,27% | 478.317,00 |
| 07.08.2024 | 62,06 | 62,51 | 59,43 | 59,51 | -2,20% | 548.954,00 |
| 06.08.2024 | 60,50 | 62,27 | 60,17 | 60,85 | 1,00% | 897.446,00 |
| 05.08.2024 | 58,22 | 61,00 | 56,59 | 60,25 | -2,92% | 1.168.820,00 |
| 02.08.2024 | 61,25 | 64,71 | 61,12 | 62,06 | -4,33% | 1.280.862,00 |
| 01.08.2024 | 68,92 | 68,92 | 64,13 | 64,87 | -6,14% | 1.051.372,00 |
| 31.07.2024 | 67,67 | 69,97 | 67,05 | 69,11 | 3,55% | 877.808,00 |
| 30.07.2024 | 68,16 | 68,46 | 66,51 | 66,74 | -2,01% | 512.592,00 |
| 29.07.2024 | 69,23 | 70,24 | 67,79 | 68,11 | -1,96% | 501.984,00 |
| 26.07.2024 | 68,36 | 69,62 | 67,17 | 69,47 | 2,63% | 467.465,00 |
| 25.07.2024 | 66,92 | 68,41 | 64,13 | 67,69 | -0,94% | 817.315,00 |
| 24.07.2024 | 68,93 | 69,72 | 68,24 | 68,33 | -0,22% | 748.716,00 |
| 23.07.2024 | 67,95 | 69,06 | 66,01 | 68,48 | 0,09% | 696.879,00 |
| 22.07.2024 | 67,97 | 68,88 | 66,71 | 68,42 | 0,04% | 692.269,00 |
| 19.07.2024 | 69,16 | 69,16 | 67,47 | 68,39 | -1,88% | 663.199,00 |
| 18.07.2024 | 70,41 | 71,07 | 69,00 | 69,70 | -1,55% | 498.748,00 |
| 17.07.2024 | 72,14 | 73,19 | 70,48 | 70,80 | -1,86% | 648.762,00 |
| 16.07.2024 | 72,69 | 73,49 | 69,09 | 72,14 | -1,08% | 878.556,00 |
| 15.07.2024 | 71,32 | 73,68 | 71,27 | 72,93 | 2,96% | 793.709,00 |
| 12.07.2024 | 69,54 | 72,20 | 68,86 | 70,83 | 3,03% | 667.265,00 |
| 11.07.2024 | 68,62 | 69,00 | 66,38 | 68,75 | 2,12% | 658.209,00 |
| 10.07.2024 | 68,98 | 69,64 | 66,90 | 67,32 | -1,94% | 646.171,00 |
| 09.07.2024 | 70,06 | 70,21 | 68,10 | 68,65 | -2,22% | 680.112,00 |
| 08.07.2024 | 71,46 | 72,65 | 70,01 | 70,21 | -1,34% | 647.983,00 |
| 05.07.2024 | 73,28 | 73,28 | 70,29 | 71,16 | -2,91% | 960.744,00 |
| 03.07.2024 | 73,96 | 75,53 | 72,64 | 73,29 | 0,65% | 808.537,00 |
| 02.07.2024 | 72,91 | 74,45 | 70,88 | 72,82 | -0,75% | 1.220.625,00 |
| 01.07.2024 | 67,95 | 74,64 | 67,95 | 73,37 | 16,89% | 1.674.438,00 |
| 28.06.2024 | 62,70 | 63,70 | 61,92 | 62,77 | 2,10% | 804.286,00 |
| 27.06.2024 | 61,94 | 62,74 | 60,86 | 61,48 | -0,81% | 463.119,00 |
| 26.06.2024 | 60,89 | 62,02 | 60,23 | 61,98 | 1,56% | 753.367,00 |
| 25.06.2024 | 62,64 | 62,91 | 60,96 | 61,03 | -2,65% | 599.121,00 |
| 24.06.2024 | 61,75 | 62,89 | 61,00 | 62,69 | 1,93% | 719.893,00 |
| 21.06.2024 | 63,49 | 64,14 | 61,44 | 61,50 | -7,46% | 2.949.287,00 |
| 20.06.2024 | 65,12 | 68,81 | 64,82 | 66,46 | 2,00% | 1.177.319,00 |
| 18.06.2024 | 64,97 | 65,94 | 64,84 | 65,16 | -0,15% | 427.660,00 |
| 17.06.2024 | 64,58 | 66,28 | 64,47 | 65,26 | 1,84% | 768.554,00 |
| 14.06.2024 | 64,21 | 65,24 | 64,03 | 64,08 | -0,97% | 334.177,00 |
| 13.06.2024 | 64,23 | 65,00 | 63,31 | 64,71 | -0,05% | 578.512,00 |
| 12.06.2024 | 66,25 | 67,02 | 64,64 | 64,74 | -0,69% | 400.384,00 |
| 11.06.2024 | 66,73 | 67,28 | 64,73 | 65,19 | -3,18% | 685.943,00 |
| 10.06.2024 | 66,75 | 67,52 | 65,19 | 67,33 | -0,38% | 536.302,00 |
| 07.06.2024 | 68,05 | 68,05 | 65,32 | 67,59 | -1,86% | 579.519,00 |
| 06.06.2024 | 68,84 | 70,86 | 68,57 | 68,87 | 0,47% | 559.299,00 |
| 05.06.2024 | 65,01 | 68,70 | 64,81 | 68,55 | 5,09% | 773.923,00 |
| 04.06.2024 | 72,08 | 72,28 | 65,08 | 65,23 | -10,62% | 1.081.937,00 |
| 03.06.2024 | 68,55 | 73,08 | 68,55 | 72,98 | 6,65% | 1.041.274,00 |
| 31.05.2024 | 66,98 | 68,69 | 66,98 | 68,43 | 2,84% | 468.317,00 |
| 30.05.2024 | 65,31 | 66,77 | 65,29 | 66,54 | 2,12% | 353.116,00 |
| 29.05.2024 | 65,95 | 66,51 | 65,02 | 65,16 | -1,79% | 397.935,00 |
| 28.05.2024 | 66,53 | 68,19 | 65,73 | 66,35 | 0,11% | 385.182,00 |