45,290$
-1,20%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 45,87 | 45,95 | 44,51 | 45,29 | -1,20% | 1.085.700,00 |
| 07.05.2025 | 47,50 | 47,50 | 45,00 | 45,84 | -3,70% | 886.559,00 |
| 06.05.2025 | 47,22 | 47,79 | 45,28 | 47,60 | 0,63% | 673.963,00 |
| 05.05.2025 | 47,24 | 47,50 | 46,43 | 47,30 | -0,19% | 497.818,00 |
| 02.05.2025 | 46,25 | 48,28 | 45,32 | 47,39 | 4,36% | 881.634,00 |
| 01.05.2025 | 49,14 | 49,25 | 43,43 | 45,41 | -5,04% | 1.935.353,00 |
| 30.04.2025 | 47,80 | 48,71 | 47,07 | 47,82 | -1,71% | 1.139.199,00 |
| 29.04.2025 | 48,61 | 48,92 | 47,98 | 48,65 | -0,45% | 822.702,00 |
| 28.04.2025 | 49,09 | 49,33 | 48,13 | 48,87 | -0,47% | 730.735,00 |
| 25.04.2025 | 49,32 | 49,58 | 48,24 | 49,10 | -2,15% | 518.696,00 |
| 24.04.2025 | 49,89 | 50,48 | 49,01 | 50,18 | 1,76% | 501.352,00 |
| 23.04.2025 | 49,52 | 49,77 | 48,38 | 49,31 | 1,31% | 844.437,00 |
| 22.04.2025 | 47,56 | 48,72 | 46,30 | 48,67 | 1,82% | 861.083,00 |
| 21.04.2025 | 49,86 | 50,35 | 47,55 | 47,80 | -3,14% | 673.601,00 |
| 17.04.2025 | 47,31 | 49,42 | 47,31 | 49,35 | 4,38% | 854.301,00 |
| 16.04.2025 | 47,16 | 48,43 | 47,00 | 47,28 | -0,08% | 782.618,00 |
| 15.04.2025 | 46,44 | 47,38 | 45,56 | 47,32 | 1,18% | 660.483,00 |
| 14.04.2025 | 48,02 | 48,55 | 46,12 | 46,77 | -1,27% | 1.107.835,00 |
| 11.04.2025 | 44,08 | 47,62 | 43,95 | 47,37 | 8,25% | 1.074.880,00 |
| 10.04.2025 | 43,83 | 45,46 | 42,57 | 43,76 | -1,99% | 1.154.533,00 |
| 09.04.2025 | 43,58 | 46,06 | 40,50 | 44,65 | 2,79% | 2.428.228,00 |
| 08.04.2025 | 43,78 | 45,56 | 42,66 | 43,44 | 6,29% | 2.082.201,00 |
| 07.04.2025 | 39,00 | 42,31 | 38,00 | 40,87 | 0,52% | 1.445.279,00 |
| 04.04.2025 | 43,44 | 43,44 | 39,06 | 40,66 | -7,40% | 2.362.025,00 |
| 03.04.2025 | 44,77 | 44,77 | 43,27 | 43,91 | -5,95% | 1.492.598,00 |
| 02.04.2025 | 47,74 | 47,95 | 46,03 | 46,69 | -2,85% | 845.801,00 |
| 01.04.2025 | 47,86 | 49,15 | 47,46 | 48,06 | 0,71% | 875.182,00 |
| 31.03.2025 | 47,58 | 47,90 | 46,31 | 47,72 | -1,79% | 569.725,00 |
| 28.03.2025 | 50,14 | 50,16 | 48,19 | 48,59 | -3,38% | 797.636,00 |
| 27.03.2025 | 48,67 | 50,66 | 48,44 | 50,29 | 2,86% | 575.097,00 |
| 26.03.2025 | 49,23 | 50,12 | 47,92 | 48,89 | 0,06% | 820.550,00 |
| 25.03.2025 | 48,88 | 49,39 | 48,24 | 48,86 | 1,41% | 896.287,00 |
| 24.03.2025 | 47,33 | 48,51 | 47,16 | 48,18 | 3,28% | 640.125,00 |
| 21.03.2025 | 46,28 | 47,18 | 46,01 | 46,65 | -0,96% | 3.085.838,00 |
| 20.03.2025 | 47,56 | 47,80 | 46,40 | 47,10 | -1,92% | 751.092,00 |
| 19.03.2025 | 49,57 | 49,89 | 47,64 | 48,02 | -3,05% | 732.791,00 |
| 18.03.2025 | 49,00 | 49,88 | 48,11 | 49,53 | 2,46% | 660.882,00 |
| 17.03.2025 | 49,36 | 50,10 | 47,36 | 48,34 | -1,81% | 1.120.267,00 |
| 14.03.2025 | 48,96 | 49,37 | 48,19 | 49,23 | 1,93% | 836.266,00 |
| 13.03.2025 | 47,59 | 48,51 | 46,86 | 48,30 | 1,02% | 719.365,00 |
| 12.03.2025 | 49,34 | 49,34 | 47,30 | 47,81 | -2,19% | 1.296.031,00 |
| 11.03.2025 | 47,68 | 49,15 | 47,61 | 48,88 | 3,89% | 925.306,00 |
| 10.03.2025 | 46,44 | 47,51 | 44,62 | 47,05 | 0,64% | 1.218.580,00 |
| 07.03.2025 | 48,03 | 48,91 | 46,60 | 46,75 | -3,09% | 831.962,00 |
| 06.03.2025 | 48,62 | 48,69 | 47,00 | 48,24 | -1,11% | 680.884,00 |
| 05.03.2025 | 49,02 | 50,31 | 47,20 | 48,78 | -0,16% | 783.286,00 |
| 04.03.2025 | 47,27 | 49,42 | 46,91 | 48,86 | 2,09% | 1.133.428,00 |
| 03.03.2025 | 49,86 | 51,49 | 47,54 | 47,86 | -0,58% | 1.072.247,00 |
| 28.02.2025 | 49,31 | 49,74 | 47,44 | 48,14 | -3,20% | 970.166,00 |
| 27.02.2025 | 50,69 | 51,37 | 49,51 | 49,73 | -1,54% | 725.350,00 |
| 26.02.2025 | 51,32 | 52,44 | 49,92 | 50,51 | -1,17% | 1.016.732,00 |
| 25.02.2025 | 49,31 | 51,58 | 49,02 | 51,11 | 2,63% | 1.297.969,00 |
| 24.02.2025 | 49,76 | 52,90 | 49,09 | 49,80 | 7,77% | 2.133.020,00 |
| 21.02.2025 | 48,80 | 48,83 | 45,94 | 46,21 | -3,95% | 850.139,00 |
| 20.02.2025 | 50,01 | 50,81 | 47,44 | 48,11 | -3,57% | 1.080.491,00 |
| 19.02.2025 | 49,87 | 50,16 | 48,89 | 49,89 | -1,01% | 793.076,00 |
| 18.02.2025 | 50,34 | 51,42 | 49,33 | 50,40 | 1,69% | 1.459.798,00 |
| 14.02.2025 | 50,78 | 53,57 | 49,33 | 49,56 | -8,37% | 2.347.515,00 |
| 13.02.2025 | 53,78 | 54,22 | 52,54 | 54,09 | 2,74% | 835.668,00 |
| 12.02.2025 | 52,75 | 53,70 | 52,27 | 52,65 | -1,79% | 859.832,00 |
| 11.02.2025 | 52,75 | 54,05 | 52,66 | 53,61 | 0,41% | 547.738,00 |
| 10.02.2025 | 53,75 | 54,50 | 52,54 | 53,39 | 1,87% | 768.600,00 |
| 07.02.2025 | 53,14 | 54,19 | 52,00 | 52,41 | -1,54% | 673.869,00 |
| 06.02.2025 | 54,08 | 55,32 | 52,66 | 53,23 | -0,82% | 677.312,00 |
| 05.02.2025 | 52,92 | 53,86 | 51,95 | 53,67 | 1,46% | 609.155,00 |
| 04.02.2025 | 51,31 | 53,18 | 51,08 | 52,90 | 2,36% | 498.298,00 |
| 03.02.2025 | 51,52 | 52,94 | 51,49 | 51,68 | -2,07% | 446.582,00 |
| 31.01.2025 | 53,55 | 53,74 | 52,35 | 52,77 | -1,29% | 386.678,00 |
| 30.01.2025 | 54,44 | 54,77 | 52,50 | 53,46 | -0,58% | 432.100,00 |
| 29.01.2025 | 52,45 | 53,97 | 52,00 | 53,77 | 3,03% | 452.508,00 |
| 28.01.2025 | 53,52 | 53,69 | 52,01 | 52,19 | -1,95% | 416.278,00 |
| 27.01.2025 | 53,86 | 54,76 | 52,95 | 53,23 | -2,67% | 545.936,00 |
| 24.01.2025 | 56,88 | 56,89 | 54,36 | 54,69 | -2,77% | 543.507,00 |
| 23.01.2025 | 55,81 | 58,11 | 55,60 | 56,25 | 1,10% | 688.228,00 |
| 22.01.2025 | 57,77 | 57,96 | 55,64 | 55,64 | -2,66% | 587.546,00 |
| 21.01.2025 | 56,50 | 57,33 | 55,98 | 57,16 | 1,96% | 463.123,00 |
| 17.01.2025 | 54,57 | 56,08 | 54,48 | 56,06 | 3,13% | 829.614,00 |
| 16.01.2025 | 53,65 | 55,01 | 53,40 | 54,36 | 0,85% | 548.382,00 |
| 15.01.2025 | 54,86 | 54,86 | 53,20 | 53,90 | 0,84% | 700.617,00 |
| 14.01.2025 | 53,76 | 54,63 | 51,96 | 53,45 | -0,63% | 962.780,00 |
| 13.01.2025 | 50,25 | 53,82 | 49,97 | 53,79 | 6,66% | 1.320.835,00 |
| 10.01.2025 | 52,50 | 52,92 | 50,40 | 50,43 | -3,81% | 929.966,00 |
| 08.01.2025 | 51,75 | 52,90 | 50,90 | 52,43 | 0,19% | 804.927,00 |
| 07.01.2025 | 54,05 | 54,05 | 51,91 | 52,33 | -2,02% | 921.532,00 |
| 06.01.2025 | 54,84 | 56,13 | 53,30 | 53,41 | -2,14% | 723.137,00 |
| 03.01.2025 | 54,45 | 54,90 | 53,26 | 54,58 | 0,26% | 577.590,00 |
| 02.01.2025 | 55,69 | 55,78 | 54,05 | 54,44 | 0,37% | 557.592,00 |
| 31.12.2024 | 54,68 | 55,45 | 54,10 | 54,24 | -0,68% | 483.911,00 |
| 30.12.2024 | 53,60 | 55,00 | 53,05 | 54,61 | 1,83% | 584.355,00 |
| 27.12.2024 | 53,86 | 54,20 | 52,91 | 53,63 | -0,91% | 402.625,00 |
| 26.12.2024 | 54,91 | 54,91 | 53,51 | 54,12 | -0,37% | 374.365,00 |
| 24.12.2024 | 54,88 | 55,07 | 53,57 | 54,32 | -1,04% | 278.656,00 |
| 23.12.2024 | 54,90 | 55,37 | 54,34 | 54,89 | -0,07% | 419.422,00 |
| 20.12.2024 | 55,04 | 56,01 | 54,40 | 54,93 | -1,66% | 1.396.839,00 |
| 19.12.2024 | 57,92 | 58,77 | 55,40 | 55,86 | -2,90% | 869.521,00 |
| 18.12.2024 | 59,18 | 59,75 | 56,62 | 57,53 | -2,01% | 856.659,00 |
| 17.12.2024 | 59,56 | 59,72 | 57,84 | 58,71 | -2,05% | 629.630,00 |
| 16.12.2024 | 61,45 | 61,61 | 59,81 | 59,94 | -2,68% | 425.600,00 |
| 13.12.2024 | 63,24 | 63,61 | 61,22 | 61,59 | -3,25% | 652.229,00 |
| 12.12.2024 | 63,27 | 63,70 | 62,58 | 63,66 | 0,00% | 471.719,00 |