83,930$
-1,78%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 85,81 | 87,16 | 83,79 | 83,93 | -1,78% | 620.564,00 |
| 21.05.2026 | 84,00 | 86,51 | 84,00 | 85,45 | 0,93% | 625.773,00 |
| 20.05.2026 | 86,29 | 86,29 | 83,92 | 84,66 | -0,41% | 827.377,00 |
| 19.05.2026 | 85,20 | 86,00 | 84,02 | 85,01 | -0,69% | 867.833,00 |
| 18.05.2026 | 84,94 | 86,43 | 81,21 | 85,60 | 0,54% | 771.962,00 |
| 15.05.2026 | 84,33 | 85,65 | 84,07 | 85,14 | -0,85% | 698.771,00 |
| 14.05.2026 | 84,98 | 88,00 | 83,35 | 85,87 | 0,93% | 905.958,00 |
| 13.05.2026 | 88,51 | 89,00 | 84,59 | 85,08 | -3,62% | 735.190,00 |
| 12.05.2026 | 86,90 | 88,97 | 86,76 | 88,28 | 1,26% | 573.853,00 |
| 11.05.2026 | 86,25 | 89,59 | 86,25 | 87,18 | 1,53% | 837.550,00 |
| 08.05.2026 | 87,56 | 90,00 | 85,39 | 85,87 | -2,24% | 686.866,00 |
| 07.05.2026 | 87,14 | 89,27 | 85,96 | 87,84 | 0,34% | 697.152,00 |
| 06.05.2026 | 86,10 | 88,62 | 85,20 | 87,54 | 1,09% | 766.870,00 |
| 05.05.2026 | 84,00 | 88,93 | 84,00 | 86,60 | 3,07% | 740.040,00 |
| 04.05.2026 | 85,86 | 88,03 | 83,65 | 84,02 | -2,53% | 1.588.442,00 |
| 01.05.2026 | 83,13 | 89,00 | 79,01 | 86,20 | -4,06% | 2.587.571,00 |
| 30.04.2026 | 89,62 | 91,45 | 88,72 | 89,85 | -0,20% | 893.094,00 |
| 29.04.2026 | 89,96 | 91,57 | 89,95 | 90,03 | 0,55% | 601.116,00 |
| 28.04.2026 | 89,55 | 89,72 | 87,40 | 89,54 | 2,37% | 617.328,00 |
| 27.04.2026 | 87,00 | 88,58 | 86,35 | 87,47 | 0,93% | 692.869,00 |
| 24.04.2026 | 86,76 | 88,77 | 85,69 | 86,66 | -2,21% | 829.014,00 |
| 23.04.2026 | 88,78 | 90,11 | 86,09 | 88,62 | -0,14% | 685.377,00 |
| 22.04.2026 | 91,71 | 91,77 | 88,15 | 88,74 | -2,04% | 1.077.911,00 |
| 21.04.2026 | 88,13 | 92,80 | 88,13 | 90,59 | 3,17% | 802.773,00 |
| 20.04.2026 | 86,33 | 88,04 | 85,61 | 87,81 | 1,67% | 779.611,00 |
| 17.04.2026 | 85,01 | 87,06 | 84,64 | 86,37 | 0,64% | 880.003,00 |
| 16.04.2026 | 89,11 | 90,35 | 85,20 | 85,82 | -3,37% | 1.077.349,00 |
| 15.04.2026 | 85,07 | 89,79 | 84,79 | 88,81 | 3,54% | 689.368,00 |
| 14.04.2026 | 88,09 | 88,22 | 84,80 | 85,77 | -2,30% | 783.222,00 |
| 13.04.2026 | 88,75 | 90,20 | 86,83 | 87,79 | -0,63% | 567.180,00 |
| 10.04.2026 | 86,39 | 90,20 | 85,77 | 88,35 | 3,09% | 696.801,00 |
| 09.04.2026 | 89,01 | 89,97 | 82,17 | 85,70 | -4,10% | 1.222.323,00 |
| 08.04.2026 | 93,08 | 94,85 | 86,95 | 89,36 | -3,92% | 1.075.032,00 |
| 07.04.2026 | 94,38 | 96,00 | 92,06 | 93,01 | -1,68% | 403.072,00 |
| 06.04.2026 | 95,30 | 96,47 | 92,79 | 94,60 | -0,31% | 547.730,00 |
| 02.04.2026 | 91,60 | 95,03 | 91,60 | 94,89 | 3,25% | 480.518,00 |
| 01.04.2026 | 93,15 | 94,88 | 91,42 | 91,90 | -1,34% | 670.886,00 |
| 31.03.2026 | 93,98 | 96,22 | 91,74 | 93,15 | -1,14% | 880.634,00 |
| 30.03.2026 | 100,73 | 100,73 | 93,90 | 94,22 | -4,98% | 947.043,00 |
| 27.03.2026 | 95,70 | 99,85 | 95,60 | 99,16 | 3,70% | 661.891,00 |
| 26.03.2026 | 96,20 | 98,09 | 95,05 | 95,62 | -1,25% | 605.215,00 |
| 25.03.2026 | 95,49 | 97,22 | 94,60 | 96,83 | 1,31% | 700.831,00 |
| 24.03.2026 | 86,83 | 96,34 | 86,83 | 95,58 | 10,51% | 1.258.006,00 |
| 23.03.2026 | 88,50 | 91,32 | 86,36 | 86,49 | -2,32% | 952.792,00 |
| 20.03.2026 | 91,65 | 91,86 | 87,15 | 88,54 | -2,30% | 1.737.051,00 |
| 19.03.2026 | 86,93 | 93,40 | 86,69 | 90,62 | 3,41% | 906.901,00 |
| 18.03.2026 | 85,87 | 87,95 | 84,23 | 87,63 | 1,66% | 679.812,00 |
| 17.03.2026 | 85,21 | 86,33 | 84,38 | 86,20 | 1,75% | 650.627,00 |
| 16.03.2026 | 85,78 | 86,55 | 83,33 | 84,72 | -0,47% | 477.001,00 |
| 13.03.2026 | 85,81 | 86,03 | 82,44 | 85,12 | -0,26% | 781.068,00 |
| 12.03.2026 | 84,00 | 86,34 | 82,28 | 85,34 | 0,77% | 911.207,00 |
| 11.03.2026 | 80,60 | 84,86 | 79,50 | 84,69 | 5,07% | 659.096,00 |
| 10.03.2026 | 78,82 | 82,84 | 78,26 | 80,60 | 2,10% | 824.436,00 |
| 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 | 4,03% | 1.094.309,00 |
| 23.02.2026 | 85,01 | 87,28 | 84,90 | 87,05 | 2,40% | 744.938,00 |
| 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 |