22,690€
-1,00%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 22,70 | 22,72 | 22,65 | 22,66 | -1,44% | - |
| 19.08.2026 | 21,71 | 23,17 | 21,61 | 22,99 | 5,82% | - |
| 18.08.2026 | 22,37 | 22,62 | 21,48 | 21,73 | -2,84% | - |
| 17.08.2026 | 22,02 | 22,61 | 21,62 | 22,36 | 1,84% | - |
| 14.08.2026 | 21,17 | 22,07 | 20,95 | 21,96 | 5,05% | - |
| 13.08.2026 | 21,93 | 22,01 | 20,83 | 20,90 | -2,65% | - |
| 12.08.2026 | 21,10 | 21,59 | 20,88 | 21,47 | 1,11% | - |
| 11.08.2026 | 21,35 | 21,47 | 21,03 | 21,24 | -0,54% | - |
| 10.08.2026 | 20,64 | 21,40 | 20,40 | 21,35 | 3,62% | - |
| 07.08.2026 | 20,37 | 20,62 | 19,84 | 20,61 | 1,13% | - |
| 06.08.2026 | 19,80 | 21,01 | 19,63 | 20,38 | 3,37% | 14.340,00 |
| 05.08.2026 | 19,46 | 20,25 | 19,42 | 19,71 | 1,62% | 9.554,00 |
| 04.08.2026 | 18,98 | 19,51 | 18,92 | 19,40 | 2,96% | - |
| 03.08.2026 | 18,58 | 19,05 | 18,37 | 18,84 | 1,94% | - |
| 31.07.2026 | 18,69 | 19,26 | 18,24 | 18,48 | -0,90% | - |
| 30.07.2026 | 18,20 | 19,32 | 18,08 | 18,65 | 1,82% | - |
| 29.07.2026 | 20,36 | 20,58 | 17,00 | 18,32 | -10,53% | - |
| 28.07.2026 | 20,31 | 20,52 | 19,82 | 20,47 | 1,49% | 161,00 |
| 27.07.2026 | 20,16 | 20,31 | 19,62 | 20,17 | 0,47% | 5.376,00 |
| 24.07.2026 | 20,94 | 21,13 | 20,03 | 20,08 | -4,11% | - |
| 23.07.2026 | 20,86 | 21,57 | 20,82 | 20,94 | 0,26% | 33.558,00 |
| 22.07.2026 | 20,22 | 21,07 | 20,16 | 20,88 | 3,42% | - |
| 21.07.2026 | 20,18 | 20,71 | 19,99 | 20,19 | -0,27% | - |
| 20.07.2026 | 19,56 | 20,34 | 19,30 | 20,25 | 3,04% | - |
| 17.07.2026 | 19,55 | 19,94 | 19,38 | 19,65 | -0,63% | 315,00 |
| 16.07.2026 | 20,54 | 20,64 | 19,75 | 19,77 | -3,73% | - |
| 15.07.2026 | 21,05 | 21,44 | 20,20 | 20,54 | -2,56% | - |
| 14.07.2026 | 20,70 | 21,38 | 20,58 | 21,08 | 2,08% | - |
| 13.07.2026 | 20,42 | 20,83 | 20,37 | 20,65 | 1,05% | - |
| 10.07.2026 | 20,49 | 20,84 | 20,25 | 20,44 | -0,39% | - |
| 09.07.2026 | 20,08 | 20,69 | 19,86 | 20,52 | 2,04% | - |
| 08.07.2026 | 19,83 | 20,34 | 19,64 | 20,11 | 0,90% | - |
| 07.07.2026 | 19,82 | 20,20 | 19,21 | 19,93 | 0,58% | - |
| 06.07.2026 | 19,52 | 20,25 | 19,38 | 19,81 | 1,75% | - |
| 03.07.2026 | 19,51 | 19,53 | 19,43 | 19,47 | -0,09% | - |
| 02.07.2026 | 19,50 | 20,32 | 19,29 | 19,49 | -0,89% | - |
| 01.07.2026 | 20,23 | 20,62 | 19,66 | 19,66 | -2,90% | - |
| 30.06.2026 | 20,46 | 20,73 | 19,67 | 20,25 | -0,86% | - |
| 29.06.2026 | 20,74 | 20,79 | 20,09 | 20,43 | -0,41% | - |
| 26.06.2026 | 20,77 | 21,12 | 20,23 | 20,51 | -1,94% | - |
| 25.06.2026 | 20,48 | 21,14 | 20,19 | 20,92 | 1,97% | - |
| 24.06.2026 | 21,32 | 21,43 | 20,31 | 20,51 | -4,14% | - |
| 23.06.2026 | 21,04 | 22,12 | 20,80 | 21,40 | 1,33% | - |
| 22.06.2026 | 21,62 | 21,82 | 20,86 | 21,12 | -1,61% | - |
| 19.06.2026 | 21,64 | 21,66 | 21,46 | 21,46 | -1,69% | - |
| 18.06.2026 | 22,39 | 22,59 | 21,72 | 21,83 | -2,20% | - |
| 17.06.2026 | 21,94 | 22,85 | 21,79 | 22,32 | 1,64% | - |
| 16.06.2026 | 22,48 | 22,88 | 21,83 | 21,96 | -2,81% | - |
| 15.06.2026 | 23,30 | 23,37 | 22,03 | 22,60 | -4,58% | - |
| 12.06.2026 | 22,81 | 24,04 | 22,61 | 23,68 | 3,56% | - |
| 11.06.2026 | 22,83 | 23,22 | 22,53 | 22,87 | 0,44% | - |
| 10.06.2026 | 23,46 | 23,94 | 22,37 | 22,77 | -3,09% | - |
| 09.06.2026 | 24,68 | 24,68 | 22,92 | 23,49 | -3,97% | - |
| 08.06.2026 | 24,77 | 25,30 | 24,44 | 24,46 | 0,27% | 4.760,00 |
| 05.06.2026 | 26,74 | 27,05 | 24,26 | 24,40 | -9,46% | - |
| 04.06.2026 | 25,84 | 27,51 | 25,56 | 26,95 | 4,40% | - |
| 03.06.2026 | 25,42 | 26,01 | 24,54 | 25,81 | 1,61% | - |
| 02.06.2026 | 24,93 | 26,01 | 24,77 | 25,40 | 1,64% | - |
| 01.06.2026 | 23,44 | 25,42 | 23,39 | 24,99 | 7,67% | 21,00 |
| 29.05.2026 | 25,35 | 25,35 | 23,04 | 23,21 | -7,07% | - |
| 28.05.2026 | 22,77 | 25,37 | 21,73 | 24,98 | 10,09% | 7.104,00 |
| 27.05.2026 | 22,28 | 22,78 | 21,37 | 22,69 | 1,82% | 1.365,00 |
| 26.05.2026 | 21,24 | 22,72 | 21,22 | 22,28 | 4,63% | - |
| 25.05.2026 | 21,26 | 21,31 | 21,25 | 21,30 | 0,54% | - |
| 22.05.2026 | 21,07 | 21,42 | 20,87 | 21,18 | 0,86% | 1.250,00 |
| 21.05.2026 | 20,20 | 21,33 | 20,02 | 21,00 | 4,50% | - |
| 20.05.2026 | 20,45 | 20,82 | 20,08 | 20,10 | -0,81% | - |
| 19.05.2026 | 20,36 | 20,60 | 20,14 | 20,26 | -1,60% | - |
| 18.05.2026 | 20,31 | 20,83 | 20,18 | 20,59 | 0,05% | 1.092,00 |
| 15.05.2026 | 20,78 | 21,15 | 20,39 | 20,58 | -0,10% | 1.647,00 |
| 14.05.2026 | 20,60 | 20,93 | 20,33 | 20,60 | 0,17% | - |
| 13.05.2026 | 21,11 | 21,51 | 20,30 | 20,57 | -2,49% | - |
| 12.05.2026 | 21,24 | 21,41 | 20,67 | 21,09 | 0,72% | - |
| 11.05.2026 | 20,60 | 21,51 | 20,17 | 20,94 | 4,60% | 9.504,00 |
| 08.05.2026 | 20,53 | 20,77 | 20,02 | 20,02 | -2,44% | - |
| 07.05.2026 | 21,23 | 21,28 | 20,32 | 20,52 | -2,98% | - |
| 06.05.2026 | 21,30 | 22,00 | 20,70 | 21,15 | -1,01% | - |
| 05.05.2026 | 22,85 | 23,04 | 20,55 | 21,37 | -5,82% | 1.534,00 |
| 04.05.2026 | 22,30 | 22,98 | 22,24 | 22,69 | -0,18% | 2.300,00 |
| 30.04.2026 | 23,38 | 23,43 | 22,34 | 22,73 | -3,26% | 2.800,00 |
| 29.04.2026 | 23,04 | 23,75 | 22,87 | 23,49 | 2,24% | - |
| 28.04.2026 | 23,13 | 23,42 | 22,61 | 22,98 | -0,56% | - |
| 27.04.2026 | 22,64 | 23,21 | 22,27 | 23,11 | 1,61% | - |
| 24.04.2026 | 23,55 | 23,59 | 22,66 | 22,74 | -2,92% | - |
| 23.04.2026 | 24,01 | 24,25 | 23,06 | 23,43 | -0,97% | - |
| 22.04.2026 | 23,25 | 23,83 | 23,11 | 23,66 | 2,62% | 3.500,00 |
| 21.04.2026 | 22,30 | 23,05 | 22,20 | 23,05 | 5,59% | - |
| 20.04.2026 | 22,75 | 22,75 | 21,72 | 21,83 | -0,23% | - |
| 17.04.2026 | 23,14 | 23,16 | 21,32 | 21,88 | -4,25% | 18.576,00 |
| 16.04.2026 | 23,93 | 24,02 | 22,66 | 22,85 | -3,87% | 1.250,00 |
| 15.04.2026 | 23,54 | 23,83 | 23,20 | 23,77 | 1,19% | - |
| 14.04.2026 | 24,22 | 24,38 | 23,07 | 23,49 | -2,47% | - |
| 13.04.2026 | 24,90 | 25,05 | 23,95 | 24,09 | -0,17% | 21.636,00 |
| 10.04.2026 | 23,76 | 24,60 | 23,68 | 24,13 | 1,86% | 5.628,00 |
| 09.04.2026 | 26,28 | 26,30 | 23,67 | 23,69 | -8,48% | 11.200,00 |
| 08.04.2026 | 26,00 | 26,43 | 25,04 | 25,88 | -6,13% | 20.750,00 |
| 07.04.2026 | 28,70 | 28,90 | 27,33 | 27,57 | -4,73% | 4.450,00 |
| 02.04.2026 | 29,50 | 29,88 | 28,68 | 28,94 | 2,05% | 3.800,00 |
| 01.04.2026 | 28,52 | 29,24 | 28,23 | 28,36 | -0,54% | 364,00 |
| 31.03.2026 | 31,32 | 31,44 | 28,12 | 28,52 | -7,96% | 3.300,00 |