75,250$
0,24%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 72,71 | 75,29 | 71,80 | 75,07 | 2,74% | 802.006,00 |
| 20.11.2025 | 76,46 | 77,30 | 72,99 | 73,07 | -3,54% | 1.032.235,00 |
| 19.11.2025 | 77,99 | 79,24 | 75,49 | 75,75 | -2,95% | 671.655,00 |
| 18.11.2025 | 77,74 | 79,30 | 77,20 | 78,05 | 0,05% | 441.317,00 |
| 17.11.2025 | 77,95 | 79,99 | 76,76 | 78,01 | -0,98% | 593.394,00 |
| 14.11.2025 | 78,57 | 81,00 | 77,99 | 78,78 | -1,99% | 764.379,00 |
| 13.11.2025 | 83,36 | 84,27 | 79,41 | 80,38 | -4,37% | 1.005.826,00 |
| 12.11.2025 | 83,12 | 85,86 | 82,78 | 84,05 | 1,93% | 1.118.969,00 |
| 11.11.2025 | 82,00 | 82,64 | 80,01 | 82,46 | 0,12% | 719.319,00 |
| 10.11.2025 | 81,19 | 83,00 | 80,59 | 82,36 | 1,44% | 964.421,00 |
| 07.11.2025 | 80,00 | 81,85 | 78,04 | 81,19 | -0,14% | 1.368.494,00 |
| 06.11.2025 | 73,77 | 82,29 | 72,92 | 81,30 | 23,07% | 3.326.403,00 |
| 05.11.2025 | 65,23 | 66,99 | 64,66 | 66,06 | 1,91% | 668.865,00 |
| 04.11.2025 | 68,21 | 68,21 | 64,27 | 64,82 | -6,72% | 804.208,00 |
| 03.11.2025 | 67,99 | 70,78 | 66,00 | 69,49 | 2,43% | 1.249.730,00 |
| 31.10.2025 | 65,00 | 68,36 | 64,38 | 67,84 | 5,28% | 1.011.096,00 |
| 30.10.2025 | 63,04 | 64,88 | 62,24 | 64,44 | 0,34% | 735.361,00 |
| 29.10.2025 | 65,10 | 66,30 | 63,48 | 64,22 | -0,40% | 621.722,00 |
| 28.10.2025 | 63,24 | 64,85 | 62,44 | 64,48 | 0,08% | 501.128,00 |
| 27.10.2025 | 64,22 | 64,74 | 63,05 | 64,43 | 0,20% | 525.391,00 |
| 24.10.2025 | 62,99 | 64,95 | 62,99 | 64,30 | 2,65% | 835.952,00 |
| 23.10.2025 | 62,76 | 63,39 | 62,57 | 62,64 | 0,44% | 666.920,00 |
| 22.10.2025 | 63,40 | 64,62 | 61,87 | 62,37 | -3,66% | 836.860,00 |
| 21.10.2025 | 66,03 | 66,50 | 63,84 | 64,74 | -4,12% | 562.841,00 |
| 20.10.2025 | 65,45 | 68,10 | 65,45 | 67,52 | 3,92% | 557.764,00 |
| 17.10.2025 | 66,09 | 66,30 | 64,43 | 64,98 | -2,41% | - |
| 16.10.2025 | 66,07 | 67,66 | 65,47 | 66,58 | 1,45% | 533.350,00 |
| 15.10.2025 | 67,63 | 68,47 | 64,84 | 65,63 | -2,37% | 1.185.312,00 |
| 14.10.2025 | 65,16 | 67,96 | 64,75 | 67,22 | 1,05% | 671.597,00 |
| 13.10.2025 | 65,00 | 66,81 | 64,65 | 66,52 | 4,51% | 571.118,00 |
| 10.10.2025 | 66,00 | 67,39 | 63,45 | 63,65 | -2,87% | 622.240,00 |
| 09.10.2025 | 65,58 | 66,55 | 64,87 | 65,53 | 0,99% | 618.063,00 |
| 08.10.2025 | 64,25 | 65,18 | 63,37 | 64,89 | 1,85% | 540.509,00 |
| 07.10.2025 | 64,12 | 67,09 | 63,66 | 63,71 | -0,33% | 937.196,00 |
| 06.10.2025 | 65,12 | 65,94 | 63,86 | 63,92 | -0,39% | 674.217,00 |
| 03.10.2025 | 65,11 | 65,97 | 63,31 | 64,17 | -0,68% | 1.029.853,00 |
| 02.10.2025 | 65,88 | 66,50 | 63,41 | 64,61 | -1,99% | 708.548,00 |
| 01.10.2025 | 63,99 | 67,05 | 63,62 | 65,92 | 3,58% | 908.523,00 |
| 30.09.2025 | 63,01 | 63,85 | 61,99 | 63,64 | 0,49% | 720.096,00 |
| 29.09.2025 | 63,82 | 65,07 | 62,60 | 63,33 | -0,61% | 907.611,00 |
| 26.09.2025 | 63,49 | 64,26 | 63,22 | 63,72 | -0,78% | 672.417,00 |
| 25.09.2025 | 63,22 | 65,58 | 62,85 | 64,22 | 2,97% | 1.210.121,00 |
| 24.09.2025 | 62,13 | 62,84 | 61,40 | 62,37 | 0,48% | 659.283,00 |
| 23.09.2025 | 62,20 | 62,97 | 61,51 | 62,07 | 0,40% | 554.525,00 |
| 22.09.2025 | 62,36 | 62,36 | 60,70 | 61,82 | -1,70% | 680.468,00 |
| 19.09.2025 | 63,95 | 64,10 | 62,73 | 62,89 | -1,43% | 1.830.522,00 |
| 18.09.2025 | 63,10 | 65,30 | 63,10 | 63,80 | 0,90% | 1.019.193,00 |
| 17.09.2025 | 62,14 | 65,00 | 61,77 | 63,23 | 1,22% | 906.792,00 |
| 16.09.2025 | 62,30 | 63,03 | 60,77 | 62,47 | 0,42% | 714.560,00 |
| 15.09.2025 | 58,30 | 62,21 | 58,30 | 62,21 | 7,50% | 983.554,00 |
| 12.09.2025 | 58,22 | 59,28 | 57,53 | 57,87 | -2,30% | 511.325,00 |
| 11.09.2025 | 58,40 | 59,91 | 58,40 | 59,23 | 0,94% | 510.592,00 |
| 10.09.2025 | 57,99 | 58,90 | 57,95 | 58,68 | 0,67% | 628.442,00 |
| 09.09.2025 | 58,28 | 59,22 | 57,97 | 58,29 | 0,43% | 572.169,00 |
| 08.09.2025 | 60,60 | 60,73 | 57,91 | 58,04 | -4,40% | 733.903,00 |
| 05.09.2025 | 56,00 | 60,89 | 55,77 | 60,71 | 10,08% | 995.752,00 |
| 04.09.2025 | 55,45 | 56,17 | 55,08 | 55,15 | -0,97% | 842.571,00 |
| 03.09.2025 | 56,48 | 56,70 | 54,66 | 55,69 | -2,30% | 1.313.959,00 |
| 02.09.2025 | 59,74 | 59,76 | 56,69 | 57,00 | -6,77% | 1.042.323,00 |
| 29.08.2025 | 58,85 | 61,35 | 58,85 | 61,14 | 3,89% | 617.308,00 |
| 28.08.2025 | 59,02 | 59,53 | 58,32 | 58,85 | -0,20% | 429.227,00 |
| 27.08.2025 | 58,90 | 59,64 | 58,54 | 58,97 | -0,86% | 437.899,00 |
| 26.08.2025 | 59,50 | 60,13 | 59,19 | 59,48 | -1,03% | 1.134.335,00 |
| 25.08.2025 | 59,17 | 61,50 | 59,07 | 60,10 | 1,33% | 531.153,00 |
| 22.08.2025 | 57,50 | 59,86 | 57,32 | 59,31 | 3,67% | 650.744,00 |
| 21.08.2025 | 57,51 | 57,97 | 56,30 | 57,21 | -0,87% | 762.915,00 |
| 20.08.2025 | 57,70 | 58,26 | 57,20 | 57,71 | -0,24% | 545.989,00 |
| 19.08.2025 | 58,69 | 58,85 | 57,60 | 57,85 | -1,09% | 663.519,00 |
| 18.08.2025 | 59,83 | 59,98 | 58,35 | 58,49 | -2,40% | 462.104,00 |
| 15.08.2025 | 61,59 | 61,59 | 59,65 | 59,93 | -2,70% | 753.626,00 |
| 14.08.2025 | 62,88 | 63,38 | 60,65 | 61,59 | -3,54% | 1.195.113,00 |
| 13.08.2025 | 63,13 | 63,92 | 62,14 | 63,85 | 0,03% | 1.045.441,00 |
| 12.08.2025 | 61,28 | 63,86 | 60,49 | 63,83 | 5,84% | 1.155.261,00 |
| 11.08.2025 | 60,20 | 60,64 | 58,72 | 60,31 | -0,69% | 1.138.729,00 |
| 08.08.2025 | 61,17 | 63,17 | 60,68 | 60,73 | 1,76% | 1.253.484,00 |
| 07.08.2025 | 60,00 | 61,35 | 57,20 | 59,68 | 8,81% | 2.126.818,00 |
| 06.08.2025 | 54,17 | 55,74 | 53,03 | 54,85 | 1,26% | 1.631.938,00 |
| 05.08.2025 | 53,07 | 54,69 | 53,07 | 54,17 | 2,79% | 1.110.287,00 |
| 04.08.2025 | 51,00 | 53,13 | 51,00 | 52,70 | 2,35% | 755.367,00 |
| 01.08.2025 | 49,99 | 52,31 | 49,07 | 51,49 | 0,21% | 1.027.743,00 |
| 31.07.2025 | 49,41 | 51,65 | 49,07 | 51,38 | 1,36% | 759.087,00 |
| 30.07.2025 | 52,29 | 52,43 | 50,12 | 50,69 | -4,29% | 1.738.486,00 |
| 29.07.2025 | 52,90 | 53,60 | 52,48 | 52,96 | 0,74% | 1.202.843,00 |
| 28.07.2025 | 56,00 | 56,00 | 51,13 | 52,57 | -7,80% | 1.876.492,00 |
| 25.07.2025 | 57,59 | 58,12 | 55,87 | 57,02 | -1,69% | 1.132.666,00 |
| 24.07.2025 | 58,53 | 58,80 | 57,41 | 58,00 | -1,93% | 1.414.357,00 |
| 23.07.2025 | 60,30 | 60,74 | 58,50 | 59,14 | -1,40% | 1.315.326,00 |
| 22.07.2025 | 57,13 | 60,62 | 57,13 | 59,98 | 10,30% | 2.652.788,00 |
| 21.07.2025 | 54,13 | 55,48 | 53,33 | 54,38 | 3,48% | 1.115.633,00 |
| 18.07.2025 | 53,02 | 54,49 | 52,28 | 52,55 | -0,25% | 779.465,00 |
| 17.07.2025 | 49,38 | 53,01 | 49,38 | 52,68 | 6,27% | 896.559,00 |
| 16.07.2025 | 50,81 | 51,08 | 48,77 | 49,57 | -1,71% | 948.246,00 |
| 15.07.2025 | 50,80 | 51,44 | 50,14 | 50,43 | -0,71% | 828.227,00 |
| 14.07.2025 | 52,72 | 54,40 | 50,68 | 50,79 | -4,12% | 908.200,00 |
| 11.07.2025 | 50,99 | 53,03 | 50,47 | 52,97 | 3,48% | 771.987,00 |
| 10.07.2025 | 50,09 | 53,07 | 49,98 | 51,19 | 4,47% | 932.740,00 |
| 09.07.2025 | 49,12 | 49,56 | 47,88 | 49,00 | 0,08% | 700.760,00 |
| 08.07.2025 | 49,55 | 49,77 | 48,28 | 48,96 | -0,45% | 973.977,00 |
| 07.07.2025 | 49,70 | 50,17 | 48,20 | 49,18 | -1,66% | 1.319.039,00 |
| 03.07.2025 | 50,34 | 50,60 | 49,23 | 50,01 | -0,66% | 892.406,00 |