48,900€
-3,17%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 48,90 | 48,90 | 48,80 | 48,90 | -3,17% | - |
| 02.09.2025 | 52,00 | 52,00 | 50,50 | 50,50 | -4,72% | 201,00 |
| 01.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 1,00 |
| 29.08.2025 | 51,00 | 53,00 | 51,00 | 53,00 | 3,92% | 48,00 |
| 28.08.2025 | 50,50 | 51,50 | 50,50 | 51,00 | -0,97% | 9,00 |
| 27.08.2025 | 52,00 | 52,00 | 51,50 | 51,50 | 0,98% | 45,00 |
| 26.08.2025 | 51,50 | 52,00 | 51,00 | 51,00 | 0,00% | - |
| 25.08.2025 | 51,00 | 51,50 | 50,50 | 51,00 | -0,97% | 401,00 |
| 22.08.2025 | 50,00 | 51,50 | 49,40 | 51,50 | 4,46% | 22,00 |
| 21.08.2025 | 49,30 | 49,75 | 48,50 | 49,30 | 0,61% | - |
| 20.08.2025 | 48,40 | 49,00 | 48,40 | 49,00 | -0,81% | 140,00 |
| 19.08.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | 50,00 |
| 18.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -3,81% | 12,00 |
| 15.08.2025 | 53,50 | 53,50 | 52,00 | 52,50 | 1,94% | 76,00 |
| 14.08.2025 | 55,00 | 55,00 | 51,50 | 51,50 | -5,50% | 133,00 |
| 13.08.2025 | 55,00 | 55,00 | 53,00 | 54,50 | 1,87% | 91,00 |
| 12.08.2025 | 51,00 | 53,50 | 51,00 | 53,50 | 4,90% | 1.425,00 |
| 11.08.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -5,56% | 622,00 |
| 08.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 6,93% | 1,00 |
| 07.08.2025 | 50,00 | 50,50 | 49,00 | 50,50 | 6,09% | 739,00 |
| 06.08.2025 | 46,80 | 47,60 | 46,80 | 47,60 | 3,03% | 153,00 |
| 05.08.2025 | 45,00 | 46,20 | 45,00 | 46,20 | 0,43% | 76,00 |
| 04.08.2025 | 44,00 | 46,00 | 43,40 | 46,00 | 1,32% | 60,00 |
| 01.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 3,65% | 2,00 |
| 31.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -3,52% | 4,00 |
| 30.07.2025 | 46,60 | 46,60 | 44,60 | 45,40 | -2,58% | 106,00 |
| 29.07.2025 | 46,20 | 46,80 | 44,80 | 46,60 | 1,75% | 196,00 |
| 28.07.2025 | 48,00 | 49,20 | 45,80 | 45,80 | -8,40% | 737,00 |
| 25.07.2025 | 48,80 | 50,00 | 48,80 | 50,00 | 0,00% | 170,00 |
| 24.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 431,00 |
| 23.07.2025 | 52,00 | 52,00 | 50,00 | 50,00 | -1,96% | 311,00 |
| 22.07.2025 | 48,20 | 51,00 | 48,20 | 51,00 | 9,91% | 2.649,00 |
| 21.07.2025 | 47,60 | 47,60 | 46,40 | 46,40 | 3,11% | 355,00 |
| 18.07.2025 | 46,00 | 46,00 | 45,00 | 45,00 | -0,88% | 99,00 |
| 17.07.2025 | 42,70 | 45,60 | 42,70 | 45,40 | 6,07% | - |
| 16.07.2025 | 42,60 | 44,20 | 42,60 | 42,80 | -3,60% | 472,00 |
| 15.07.2025 | 44,20 | 44,80 | 44,20 | 44,40 | 3,74% | 89,00 |
| 14.07.2025 | 45,60 | 45,60 | 42,80 | 42,80 | -6,14% | 363,00 |
| 11.07.2025 | 44,40 | 45,60 | 44,00 | 45,60 | 1,33% | 192,00 |
| 10.07.2025 | 45,00 | 45,40 | 45,00 | 45,00 | 7,66% | 123,00 |
| 09.07.2025 | 41,80 | 43,20 | 41,80 | 41,80 | 1,46% | 192,00 |
| 08.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -5,07% | 2,00 |
| 07.07.2025 | 43,60 | 43,60 | 43,40 | 43,40 | 0,46% | 440,00 |
| 04.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 40,00 |
| 03.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 3,83% | 70,00 |
| 02.07.2025 | 41,20 | 43,80 | 41,20 | 41,80 | 8,85% | 348,00 |
| 01.07.2025 | 39,60 | 39,60 | 38,00 | 38,40 | -4,48% | 258,00 |
| 30.06.2025 | 38,60 | 40,40 | 38,60 | 40,20 | 6,35% | 434,00 |
| 27.06.2025 | 36,80 | 37,80 | 36,80 | 37,80 | 8,00% | 85,00 |
| 26.06.2025 | 35,80 | 36,20 | 34,60 | 35,00 | -2,78% | 390,00 |
| 25.06.2025 | 37,60 | 37,60 | 35,80 | 36,00 | -4,26% | 235,00 |
| 24.06.2025 | 39,00 | 39,00 | 36,40 | 37,60 | -2,08% | 75,00 |
| 23.06.2025 | 37,00 | 38,40 | 37,00 | 38,40 | 1,05% | 541,00 |
| 20.06.2025 | 39,00 | 39,00 | 38,00 | 38,00 | -6,17% | 1.155,00 |
| 19.06.2025 | 40,90 | 40,90 | 40,50 | 40,50 | -1,22% | - |
| 18.06.2025 | 40,60 | 41,50 | 40,20 | 41,00 | -0,49% | - |
| 17.06.2025 | 39,60 | 41,20 | 39,60 | 41,20 | 1,48% | 2,00 |
| 16.06.2025 | 41,40 | 41,40 | 40,60 | 40,60 | -0,98% | 43,00 |
| 13.06.2025 | 40,80 | 41,00 | 40,80 | 41,00 | -2,38% | 144,00 |
| 12.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | 25,00 |
| 11.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | 8,00 |
| 10.06.2025 | 41,60 | 42,60 | 41,60 | 42,40 | 0,47% | 1.382,00 |
| 09.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | 71,00 |
| 06.06.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 1,42% | 49,00 |
| 05.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 4,98% | 39,00 |
| 04.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | 7,00 |
| 03.06.2025 | 38,60 | 41,20 | 38,60 | 41,20 | 1,48% | 458,00 |
| 02.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 2,00 |
| 30.05.2025 | 41,80 | 41,80 | 41,00 | 41,00 | -1,44% | 95,00 |
| 29.05.2025 | 42,40 | 42,40 | 41,60 | 41,60 | -2,80% | 223,00 |
| 28.05.2025 | 43,00 | 43,00 | 42,80 | 42,80 | 0,94% | 113,00 |
| 27.05.2025 | 41,20 | 42,40 | 41,20 | 42,40 | 3,41% | 125,00 |
| 26.05.2025 | 40,00 | 41,00 | 40,00 | 41,00 | 0,99% | 114,00 |
| 23.05.2025 | 40,40 | 40,60 | 40,40 | 40,60 | -6,02% | 3,00 |
| 22.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | 10,00 |
| 21.05.2025 | 42,40 | 43,10 | 41,80 | 42,40 | 0,47% | - |
| 20.05.2025 | 41,00 | 42,40 | 41,00 | 42,20 | 1,44% | 607,00 |
| 19.05.2025 | 43,80 | 43,80 | 41,60 | 41,60 | -4,15% | 628,00 |
| 16.05.2025 | 43,20 | 43,40 | 43,20 | 43,40 | 0,93% | 549,00 |
| 15.05.2025 | 42,80 | 43,00 | 42,60 | 43,00 | 0,00% | 107,00 |
| 14.05.2025 | 43,20 | 43,40 | 43,00 | 43,00 | 1,90% | 211,00 |
| 13.05.2025 | 41,80 | 42,20 | 41,80 | 42,20 | 1,20% | 193,00 |
| 12.05.2025 | 40,80 | 43,80 | 40,70 | 41,70 | 4,25% | - |
| 09.05.2025 | 39,60 | 40,00 | 39,00 | 40,00 | 0,00% | 63,00 |
| 08.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -6,54% | 1,00 |
| 07.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | 1,00 |
| 06.05.2025 | 40,80 | 41,60 | 40,60 | 41,60 | -0,95% | 345,00 |
| 05.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | 37,00 |
| 02.05.2025 | 40,00 | 43,00 | 40,00 | 42,40 | 0,00% | 207,00 |
| 30.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | 7,00 |
| 29.04.2025 | 42,90 | 43,10 | 42,00 | 42,60 | -4,05% | - |
| 28.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | 3,00 |
| 25.04.2025 | 45,00 | 45,00 | 43,60 | 43,60 | -1,36% | 24,00 |
| 24.04.2025 | 42,20 | 44,20 | 42,00 | 44,20 | 0,45% | 152,00 |
| 23.04.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 7,84% | 3,00 |
| 22.04.2025 | 42,00 | 42,40 | 40,80 | 40,80 | -4,67% | 407,00 |
| 17.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 5,42% | 88,00 |
| 16.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | 114,00 |
| 15.04.2025 | 42,00 | 42,00 | 40,60 | 41,20 | -0,48% | 26,00 |
| 14.04.2025 | 43,00 | 43,00 | 41,40 | 41,40 | -0,96% | 259,00 |