82,060€
2,52%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 79,76 | 81,91 | 79,45 | 81,84 | 2,25% | 40,00 |
| 02.10.2026 | 79,84 | 80,04 | 79,84 | 80,04 | 1,15% | 15,00 |
| 01.10.2026 | 78,14 | 79,50 | 76,65 | 79,13 | 1,89% | - |
| 30.09.2026 | 78,26 | 78,26 | 77,56 | 77,66 | -0,50% | 179,00 |
| 29.09.2026 | 80,64 | 81,33 | 76,93 | 78,05 | -0,67% | - |
| 28.09.2026 | 78,58 | 78,58 | 78,58 | 78,58 | 0,94% | 20,00 |
| 25.09.2026 | 78,31 | 78,50 | 76,92 | 77,85 | -1,16% | - |
| 24.09.2026 | 79,08 | 79,96 | 77,57 | 78,76 | -0,69% | - |
| 23.09.2026 | 80,69 | 80,86 | 78,00 | 79,31 | 1,91% | - |
| 22.09.2026 | 77,74 | 77,82 | 77,68 | 77,82 | 0,46% | 82,00 |
| 21.09.2026 | 77,28 | 77,54 | 77,28 | 77,46 | 0,70% | 170,00 |
| 18.09.2026 | 78,48 | 78,56 | 76,92 | 76,92 | -5,15% | 88,00 |
| 17.09.2026 | 80,96 | 81,76 | 80,96 | 81,10 | 0,68% | 226,00 |
| 16.09.2026 | 79,47 | 82,17 | 79,27 | 80,55 | 1,70% | - |
| 15.09.2026 | 82,51 | 83,17 | 77,55 | 79,20 | -4,68% | - |
| 14.09.2026 | 84,47 | 84,78 | 81,64 | 83,09 | -1,25% | - |
| 11.09.2026 | 84,14 | 84,14 | 84,14 | 84,14 | -5,21% | 175,00 |
| 10.09.2026 | 90,08 | 90,14 | 87,45 | 88,76 | -1,25% | - |
| 09.09.2026 | 90,82 | 91,84 | 89,46 | 89,88 | -0,07% | - |
| 08.09.2026 | 89,94 | 89,94 | 89,94 | 89,94 | 0,74% | 3,00 |
| 07.09.2026 | 89,58 | 89,62 | 89,16 | 89,28 | -1,89% | - |
| 04.09.2026 | 91,00 | 91,00 | 91,00 | 91,00 | 2,40% | 9,00 |
| 03.09.2026 | 93,74 | 93,96 | 88,02 | 88,87 | -3,72% | - |
| 02.09.2026 | 92,30 | 92,30 | 92,30 | 92,30 | 0,11% | 1,00 |
| 01.09.2026 | 92,20 | 92,20 | 92,20 | 92,20 | -0,91% | 75,00 |
| 31.08.2026 | 92,16 | 95,28 | 92,03 | 93,05 | -0,61% | - |
| 28.08.2026 | 93,62 | 93,62 | 93,62 | 93,62 | 0,93% | 100,00 |
| 27.08.2026 | 90,00 | 92,76 | 90,00 | 92,76 | 0,19% | 32,00 |
| 26.08.2026 | 90,76 | 92,58 | 89,88 | 92,58 | 3,28% | 24,00 |
| 25.08.2026 | 89,64 | 89,64 | 89,64 | 89,64 | -3,51% | 1,00 |
| 24.08.2026 | 92,00 | 94,00 | 92,00 | 92,90 | -0,17% | 1.850,00 |
| 21.08.2026 | 89,02 | 93,64 | 88,14 | 93,06 | 4,12% | 39,00 |
| 20.08.2026 | 90,42 | 90,42 | 89,38 | 89,38 | -0,91% | 31,00 |
| 19.08.2026 | 84,64 | 90,20 | 83,82 | 90,20 | 7,43% | 128,00 |
| 18.08.2026 | 84,72 | 84,72 | 83,96 | 83,96 | -1,06% | 201,00 |
| 17.08.2026 | 84,73 | 85,67 | 83,55 | 84,86 | 2,84% | - |
| 14.08.2026 | 82,52 | 82,52 | 82,52 | 82,52 | 0,51% | 1,00 |
| 13.08.2026 | 83,62 | 83,72 | 82,10 | 82,10 | -2,12% | 394,00 |
| 12.08.2026 | 85,18 | 85,88 | 83,88 | 83,88 | 0,33% | 20,00 |
| 11.08.2026 | 82,16 | 84,62 | 81,18 | 83,60 | 1,19% | 750,00 |
| 10.08.2026 | 79,72 | 82,62 | 78,96 | 82,62 | 4,85% | 56,00 |
| 07.08.2026 | 77,30 | 79,42 | 77,20 | 78,80 | 1,03% | 83,00 |
| 06.08.2026 | 77,94 | 78,40 | 77,46 | 78,00 | 8,18% | 112,00 |
| 05.08.2026 | 71,24 | 72,10 | 71,10 | 72,10 | 1,59% | 587,00 |
| 04.08.2026 | 70,12 | 71,76 | 69,92 | 70,97 | 3,42% | - |
| 03.08.2026 | 68,62 | 68,62 | 68,62 | 68,62 | -0,29% | 20,00 |
| 31.07.2026 | 70,19 | 70,40 | 68,06 | 68,82 | -0,35% | - |
| 30.07.2026 | 68,84 | 69,06 | 68,84 | 69,06 | 0,32% | 206,00 |
| 29.07.2026 | 69,23 | 69,82 | 67,17 | 68,84 | -3,45% | - |
| 28.07.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 1,34% | 16,00 |
| 27.07.2026 | 70,36 | 70,36 | 70,36 | 70,36 | -0,07% | 80,00 |
| 24.07.2026 | 71,24 | 71,97 | 70,35 | 70,41 | -1,21% | - |
| 23.07.2026 | 72,56 | 74,26 | 70,89 | 71,27 | -1,44% | - |
| 22.07.2026 | 69,89 | 72,69 | 69,66 | 72,31 | 3,63% | - |
| 21.07.2026 | 69,78 | 69,78 | 69,78 | 69,78 | 1,37% | 50,00 |
| 20.07.2026 | 69,52 | 69,52 | 67,98 | 68,84 | -1,80% | 282,00 |
| 17.07.2026 | 69,56 | 70,10 | 69,56 | 70,10 | -0,14% | 93,00 |
| 16.07.2026 | 71,40 | 72,25 | 69,88 | 70,20 | -1,85% | - |
| 15.07.2026 | 72,94 | 73,85 | 71,24 | 71,52 | -0,14% | - |
| 14.07.2026 | 71,62 | 71,62 | 71,62 | 71,62 | 0,08% | 10,00 |
| 13.07.2026 | 70,46 | 71,56 | 70,44 | 71,56 | 3,05% | 290,00 |
| 10.07.2026 | 69,44 | 69,44 | 69,44 | 69,44 | 0,58% | 28,00 |
| 09.07.2026 | 68,68 | 69,04 | 68,50 | 69,04 | 1,29% | 65,00 |
| 08.07.2026 | 67,60 | 68,16 | 67,60 | 68,16 | 0,62% | 22,00 |
| 07.07.2026 | 68,00 | 68,00 | 67,60 | 67,74 | -4,21% | 297,00 |
| 06.07.2026 | 71,18 | 71,60 | 70,72 | 70,72 | 0,10% | 95,00 |
| 03.07.2026 | 70,73 | 70,78 | 70,42 | 70,65 | 0,84% | - |
| 02.07.2026 | 68,94 | 70,06 | 68,94 | 70,06 | 0,09% | 166,00 |
| 01.07.2026 | 72,20 | 72,20 | 70,00 | 70,00 | -1,10% | 402,00 |
| 30.06.2026 | 71,32 | 71,32 | 70,78 | 70,78 | 1,23% | 39,00 |
| 29.06.2026 | 72,02 | 72,30 | 69,92 | 69,92 | -1,41% | 299,00 |
| 26.06.2026 | 73,58 | 73,60 | 70,92 | 70,92 | -3,59% | 187,00 |
| 25.06.2026 | 73,56 | 73,56 | 73,56 | 73,56 | -3,03% | 10,00 |
| 24.06.2026 | 75,62 | 75,86 | 75,62 | 75,86 | -0,45% | 78,00 |
| 23.06.2026 | 76,26 | 76,26 | 76,00 | 76,20 | -1,68% | 112,00 |
| 22.06.2026 | 77,50 | 77,50 | 77,50 | 77,50 | -1,61% | 20,00 |
| 19.06.2026 | 79,03 | 79,11 | 78,74 | 78,77 | -1,36% | - |
| 18.06.2026 | 82,93 | 83,43 | 79,10 | 79,86 | -3,79% | - |
| 17.06.2026 | 80,51 | 83,24 | 80,41 | 83,01 | 2,30% | - |
| 16.06.2026 | 82,36 | 82,36 | 80,64 | 81,14 | -1,98% | 163,00 |
| 15.06.2026 | 84,20 | 84,60 | 82,78 | 82,78 | 1,25% | 1.062,00 |
| 12.06.2026 | 81,76 | 81,76 | 81,76 | 81,76 | 1,67% | 7,00 |
| 11.06.2026 | 83,48 | 83,48 | 80,42 | 80,42 | -3,23% | 317,00 |
| 10.06.2026 | 81,76 | 83,10 | 81,76 | 83,10 | 2,37% | 15,00 |
| 09.06.2026 | 85,32 | 85,32 | 81,18 | 81,18 | -4,65% | 110,00 |
| 08.06.2026 | 85,14 | 85,14 | 85,14 | 85,14 | -2,09% | 23,00 |
| 05.06.2026 | 86,48 | 86,96 | 86,48 | 86,96 | -6,25% | 21,00 |
| 04.06.2026 | 92,52 | 92,76 | 92,48 | 92,76 | 1,60% | 81,00 |
| 03.06.2026 | 94,88 | 94,88 | 91,30 | 91,30 | -2,85% | 42,00 |
| 02.06.2026 | 90,52 | 93,98 | 90,52 | 93,98 | 3,34% | 19,00 |
| 01.06.2026 | 84,88 | 90,94 | 83,48 | 90,94 | 8,96% | 2.088,00 |
| 29.05.2026 | 89,38 | 89,38 | 83,46 | 83,46 | -5,18% | 10,00 |
| 28.05.2026 | 83,18 | 88,40 | 83,00 | 88,02 | 7,00% | 134,00 |
| 27.05.2026 | 79,68 | 82,26 | 79,68 | 82,26 | 1,93% | 39,00 |
| 26.05.2026 | 74,38 | 80,70 | 74,38 | 80,70 | 10,87% | 28,00 |
| 25.05.2026 | 72,68 | 72,99 | 72,63 | 72,79 | -1,26% | - |
| 22.05.2026 | 73,46 | 73,72 | 73,46 | 73,72 | 0,52% | 40,00 |
| 21.05.2026 | 73,22 | 73,34 | 73,22 | 73,34 | -0,46% | 44,00 |
| 20.05.2026 | 73,68 | 73,68 | 73,68 | 73,68 | 0,71% | 14,00 |
| 19.05.2026 | 73,76 | 73,76 | 73,16 | 73,16 | 1,87% | 2,00 |