64,300$
2,55%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 64,35 | 67,09 | 63,66 | 63,71 | -0,33% | 935.773,00 |
| 06.10.2025 | 64,17 | 65,94 | 63,86 | 63,92 | -1,07% | 664.615,00 |
| 02.10.2025 | 65,94 | 66,50 | 63,41 | 64,61 | -1,99% | 708.150,00 |
| 01.10.2025 | 63,99 | 67,05 | 63,62 | 65,92 | 3,58% | 907.279,00 |
| 30.09.2025 | 63,09 | 63,85 | 61,99 | 63,64 | 0,49% | 718.600,00 |
| 29.09.2025 | 63,89 | 65,07 | 62,60 | 63,33 | -0,61% | 902.972,00 |
| 26.09.2025 | 64,06 | 64,26 | 63,22 | 63,72 | -0,78% | 656.473,00 |
| 25.09.2025 | 63,00 | 65,58 | 62,85 | 64,22 | 2,97% | 1.207.126,00 |
| 24.09.2025 | 62,20 | 62,84 | 61,40 | 62,37 | 0,48% | 658.524,00 |
| 23.09.2025 | 62,54 | 62,97 | 61,51 | 62,07 | 0,40% | 554.209,00 |
| 22.09.2025 | 62,02 | 62,36 | 60,70 | 61,82 | -1,70% | 669.423,00 |
| 19.09.2025 | 63,43 | 64,10 | 62,73 | 62,89 | -1,43% | 1.814.926,00 |
| 18.09.2025 | 63,38 | 65,30 | 63,10 | 63,80 | 0,90% | 1.019.168,00 |
| 17.09.2025 | 62,06 | 65,00 | 61,77 | 63,23 | 1,22% | 906.731,00 |
| 16.09.2025 | 62,01 | 63,03 | 60,77 | 62,47 | 0,42% | 705.181,00 |
| 15.09.2025 | 58,58 | 62,21 | 58,30 | 62,21 | 7,50% | 965.300,00 |
| 12.09.2025 | 58,48 | 59,28 | 57,53 | 57,87 | -2,30% | 511.295,00 |
| 11.09.2025 | 58,71 | 59,91 | 58,40 | 59,23 | 0,94% | 490.201,00 |
| 10.09.2025 | 58,00 | 58,90 | 57,95 | 58,68 | 0,67% | 628.350,00 |
| 09.09.2025 | 58,25 | 59,22 | 57,97 | 58,29 | 0,43% | 568.652,00 |
| 08.09.2025 | 60,56 | 60,73 | 57,91 | 58,04 | -4,40% | 733.301,00 |
| 05.09.2025 | 56,00 | 60,89 | 55,77 | 60,71 | 10,08% | 995.251,00 |
| 04.09.2025 | 55,81 | 56,17 | 55,08 | 55,15 | -0,97% | 838.771,00 |
| 03.09.2025 | 56,70 | 56,70 | 54,66 | 55,69 | -2,30% | 1.291.268,00 |
| 02.09.2025 | 59,74 | 59,76 | 56,69 | 57,00 | -6,77% | 1.029.108,00 |
| 29.08.2025 | 58,85 | 61,35 | 58,85 | 61,14 | 3,89% | 617.308,00 |
| 28.08.2025 | 59,39 | 59,53 | 58,32 | 58,85 | -0,20% | 427.160,00 |
| 27.08.2025 | 59,04 | 59,64 | 58,54 | 58,97 | -0,86% | 409.666,00 |
| 26.08.2025 | 59,50 | 60,13 | 59,19 | 59,48 | -1,03% | 1.134.304,00 |
| 25.08.2025 | 59,31 | 61,50 | 59,07 | 60,10 | 1,33% | 531.131,00 |
| 22.08.2025 | 57,60 | 59,86 | 57,32 | 59,31 | 3,67% | 650.602,00 |
| 21.08.2025 | 57,32 | 57,97 | 56,30 | 57,21 | -0,87% | 744.922,00 |
| 20.08.2025 | 57,73 | 58,26 | 57,20 | 57,71 | -0,24% | 545.742,00 |
| 19.08.2025 | 58,68 | 58,85 | 57,60 | 57,85 | -1,09% | 663.493,00 |
| 18.08.2025 | 59,83 | 59,98 | 58,35 | 58,49 | -2,40% | 462.103,00 |
| 15.08.2025 | 61,53 | 61,59 | 59,65 | 59,93 | -2,70% | 753.606,00 |
| 14.08.2025 | 63,00 | 63,38 | 60,65 | 61,59 | -3,54% | 1.152.968,00 |
| 13.08.2025 | 63,48 | 63,92 | 62,14 | 63,85 | 0,03% | 1.039.217,00 |
| 12.08.2025 | 61,28 | 63,86 | 60,49 | 63,83 | 5,84% | 1.152.852,00 |
| 11.08.2025 | 60,20 | 60,64 | 58,72 | 60,31 | -0,69% | 1.118.669,00 |
| 08.08.2025 | 61,17 | 63,17 | 60,68 | 60,73 | 1,76% | 1.252.931,00 |
| 07.08.2025 | 58,67 | 61,35 | 57,20 | 59,68 | 8,81% | 2.126.389,00 |
| 06.08.2025 | 55,00 | 55,74 | 53,04 | 54,85 | 1,26% | 1.630.541,00 |
| 05.08.2025 | 53,30 | 54,69 | 53,07 | 54,17 | 2,79% | 1.110.197,00 |
| 04.08.2025 | 51,01 | 53,13 | 51,00 | 52,70 | 2,35% | 755.359,00 |
| 01.08.2025 | 50,01 | 52,31 | 49,07 | 51,49 | 0,21% | 1.027.676,00 |
| 31.07.2025 | 49,46 | 51,65 | 49,07 | 51,38 | 1,36% | 752.884,00 |
| 30.07.2025 | 52,20 | 52,43 | 50,12 | 50,69 | -4,29% | 1.735.983,00 |
| 29.07.2025 | 52,65 | 53,60 | 52,48 | 52,96 | 0,74% | 1.163.134,00 |
| 28.07.2025 | 55,57 | 56,00 | 51,13 | 52,57 | -7,80% | 1.873.234,00 |
| 25.07.2025 | 58,08 | 58,12 | 55,87 | 57,02 | -1,69% | 1.129.085,00 |
| 24.07.2025 | 58,53 | 58,80 | 57,41 | 58,00 | -1,93% | 1.413.608,00 |
| 23.07.2025 | 60,40 | 60,74 | 58,50 | 59,14 | -1,40% | 1.308.815,00 |
| 22.07.2025 | 57,22 | 60,62 | 57,13 | 59,98 | 10,30% | 2.645.701,00 |
| 21.07.2025 | 54,38 | 55,48 | 53,33 | 54,38 | 3,48% | 1.112.928,00 |
| 18.07.2025 | 53,18 | 54,49 | 52,28 | 52,55 | -0,25% | 768.969,00 |
| 17.07.2025 | 49,57 | 53,01 | 49,38 | 52,68 | 6,27% | 893.373,00 |
| 16.07.2025 | 50,81 | 51,08 | 48,77 | 49,57 | -1,71% | 945.036,00 |
| 15.07.2025 | 51,04 | 51,44 | 50,14 | 50,43 | -0,71% | 827.866,00 |
| 14.07.2025 | 52,83 | 54,40 | 50,68 | 50,79 | -4,12% | 899.651,00 |
| 11.07.2025 | 51,00 | 53,03 | 50,47 | 52,97 | 3,48% | 768.262,00 |
| 10.07.2025 | 50,09 | 53,07 | 49,98 | 51,19 | 4,47% | 931.498,00 |
| 09.07.2025 | 49,12 | 49,56 | 47,88 | 49,00 | 0,08% | 698.960,00 |
| 08.07.2025 | 49,52 | 49,77 | 48,28 | 48,96 | -0,45% | 972.207,00 |
| 07.07.2025 | 49,70 | 50,17 | 48,20 | 49,18 | -1,66% | 1.312.216,00 |
| 03.07.2025 | 50,34 | 50,60 | 49,23 | 50,01 | -0,66% | 892.406,00 |
| 02.07.2025 | 46,00 | 51,10 | 45,62 | 50,34 | 13,40% | 2.630.372,00 |
| 01.07.2025 | 45,80 | 45,93 | 43,43 | 44,39 | -3,14% | 1.362.666,00 |
| 30.06.2025 | 44,21 | 47,03 | 44,05 | 45,83 | 4,97% | 2.492.794,00 |
| 27.06.2025 | 42,48 | 44,13 | 42,28 | 43,66 | 3,53% | 1.188.660,00 |
| 26.06.2025 | 41,35 | 42,70 | 41,11 | 42,17 | 2,53% | 1.059.115,00 |
| 25.06.2025 | 42,66 | 42,67 | 40,80 | 41,13 | -3,47% | 1.183.841,00 |
| 24.06.2025 | 43,61 | 44,37 | 42,37 | 42,61 | -3,53% | 866.270,00 |
| 23.06.2025 | 43,55 | 44,51 | 43,18 | 44,17 | 2,29% | 1.273.133,00 |
| 20.06.2025 | 47,21 | 47,46 | 43,14 | 43,18 | -8,15% | 2.533.764,00 |
| 18.06.2025 | 46,58 | 47,73 | 46,14 | 47,01 | 0,60% | 821.262,00 |
| 17.06.2025 | 46,80 | 47,97 | 46,10 | 46,73 | -0,26% | 637.615,00 |
| 16.06.2025 | 47,25 | 47,50 | 46,07 | 46,85 | 0,13% | 720.736,00 |
| 13.06.2025 | 46,44 | 47,15 | 45,77 | 46,79 | -0,55% | 795.158,00 |
| 12.06.2025 | 47,31 | 47,92 | 46,68 | 47,05 | -2,30% | 521.965,00 |
| 11.06.2025 | 47,75 | 48,22 | 46,81 | 48,16 | 1,35% | 599.904,00 |
| 10.06.2025 | 48,80 | 48,86 | 46,99 | 47,52 | -1,53% | 750.430,00 |
| 09.06.2025 | 47,78 | 48,88 | 46,14 | 48,26 | 1,73% | 965.766,00 |
| 06.06.2025 | 47,47 | 48,22 | 47,15 | 47,44 | 1,82% | 550.986,00 |
| 05.06.2025 | 47,65 | 48,12 | 46,56 | 46,59 | -1,63% | 972.227,00 |
| 04.06.2025 | 46,18 | 47,82 | 46,18 | 47,36 | 2,82% | 694.591,00 |
| 03.06.2025 | 44,84 | 46,34 | 43,60 | 46,06 | 2,13% | 689.800,00 |