43,779$
3,82%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 42,58 | 44,13 | 42,28 | 43,66 | 3,53% | 1.208.696,00 |
| 26.06.2025 | 41,35 | 42,70 | 41,11 | 42,17 | 2,53% | 1.059.115,00 |
| 25.06.2025 | 42,66 | 42,67 | 40,80 | 41,13 | -3,47% | 1.187.433,00 |
| 24.06.2025 | 43,61 | 44,37 | 42,37 | 42,61 | -3,53% | 877.690,00 |
| 23.06.2025 | 43,55 | 44,51 | 43,18 | 44,17 | 2,29% | 1.274.964,00 |
| 20.06.2025 | 47,21 | 47,46 | 43,14 | 43,18 | -8,15% | 2.543.085,00 |
| 18.06.2025 | 46,58 | 47,73 | 46,14 | 47,01 | 0,60% | 821.262,00 |
| 17.06.2025 | 46,80 | 47,97 | 46,10 | 46,73 | -0,26% | 668.630,00 |
| 16.06.2025 | 47,25 | 47,50 | 46,07 | 46,85 | 0,13% | 721.113,00 |
| 13.06.2025 | 46,03 | 47,15 | 45,77 | 46,79 | -0,55% | 798.230,00 |
| 12.06.2025 | 47,31 | 47,92 | 46,68 | 47,05 | -2,30% | 522.774,00 |
| 11.06.2025 | 47,75 | 48,22 | 46,81 | 48,16 | 1,35% | 600.208,00 |
| 10.06.2025 | 48,80 | 48,86 | 46,99 | 47,52 | -1,53% | 806.042,00 |
| 09.06.2025 | 47,78 | 48,88 | 46,14 | 48,26 | 1,73% | 965.906,00 |
| 06.06.2025 | 47,42 | 48,22 | 47,15 | 47,44 | 1,82% | 551.097,00 |
| 05.06.2025 | 47,65 | 48,12 | 46,56 | 46,59 | -1,63% | 973.095,00 |
| 04.06.2025 | 46,18 | 47,82 | 46,18 | 47,36 | 2,82% | 694.701,00 |
| 03.06.2025 | 44,84 | 46,34 | 43,60 | 46,06 | 2,13% | 689.879,00 |
| 02.06.2025 | 46,24 | 47,11 | 44,44 | 45,10 | -0,77% | 985.034,00 |
| 30.05.2025 | 45,50 | 45,70 | 44,81 | 45,45 | -1,86% | 1.091.252,00 |
| 29.05.2025 | 46,75 | 47,15 | 45,90 | 46,31 | -0,75% | 800.086,00 |
| 28.05.2025 | 48,27 | 48,27 | 46,63 | 46,66 | -3,36% | 810.052,00 |
| 27.05.2025 | 45,89 | 48,68 | 45,89 | 48,28 | 6,60% | 981.662,00 |
| 23.05.2025 | 44,47 | 45,72 | 44,37 | 45,29 | 1,07% | 685.210,00 |
| 22.05.2025 | 47,30 | 47,45 | 44,72 | 44,81 | -6,57% | 1.094.169,00 |
| 21.05.2025 | 47,83 | 48,73 | 47,44 | 47,96 | -0,64% | 1.086.059,00 |
| 20.05.2025 | 48,01 | 48,44 | 47,39 | 48,27 | 0,77% | 697.208,00 |
| 19.05.2025 | 48,22 | 48,22 | 46,94 | 47,90 | -1,50% | 728.911,00 |
| 16.05.2025 | 46,58 | 48,77 | 46,29 | 48,63 | 3,76% | 972.008,00 |
| 15.05.2025 | 46,57 | 47,49 | 46,08 | 46,87 | -1,03% | 759.425,00 |
| 14.05.2025 | 48,41 | 48,41 | 46,13 | 47,36 | -2,09% | 820.347,00 |
| 13.05.2025 | 46,77 | 49,49 | 46,46 | 48,37 | 4,54% | 1.197.648,00 |
| 12.05.2025 | 46,80 | 47,89 | 45,41 | 46,27 | 2,07% | 1.010.721,00 |
| 09.05.2025 | 45,05 | 45,35 | 44,00 | 45,33 | 0,09% | 652.313,00 |
| 08.05.2025 | 45,87 | 45,95 | 44,51 | 45,29 | -1,20% | 1.085.704,00 |
| 07.05.2025 | 47,50 | 47,50 | 45,00 | 45,84 | -3,70% | 887.661,00 |
| 06.05.2025 | 47,22 | 47,79 | 45,28 | 47,60 | 0,63% | 675.911,00 |
| 05.05.2025 | 47,24 | 47,50 | 46,43 | 47,30 | -0,19% | 498.406,00 |
| 02.05.2025 | 46,40 | 48,28 | 45,32 | 47,39 | 4,36% | 885.661,00 |
| 01.05.2025 | 49,14 | 49,25 | 43,43 | 45,41 | -5,04% | 1.935.412,00 |
| 30.04.2025 | 47,32 | 48,71 | 47,07 | 47,82 | -1,71% | 1.139.289,00 |
| 29.04.2025 | 48,61 | 48,92 | 47,98 | 48,65 | -0,45% | 822.816,00 |
| 28.04.2025 | 49,09 | 49,33 | 48,13 | 48,87 | -0,47% | 730.913,00 |
| 25.04.2025 | 49,38 | 49,58 | 48,24 | 49,10 | -2,15% | 518.708,00 |
| 24.04.2025 | 49,89 | 50,48 | 49,01 | 50,18 | 1,76% | 501.592,00 |
| 23.04.2025 | 49,52 | 49,77 | 48,38 | 49,31 | 1,31% | 846.268,00 |
| 22.04.2025 | 47,56 | 48,72 | 46,30 | 48,67 | 1,82% | 861.629,00 |
| 21.04.2025 | 49,86 | 50,35 | 47,55 | 47,80 | -3,14% | 677.805,00 |
| 17.04.2025 | 47,31 | 49,42 | 47,31 | 49,35 | 4,38% | 854.301,00 |
| 16.04.2025 | 47,16 | 48,43 | 47,00 | 47,28 | -0,08% | 782.678,00 |
| 15.04.2025 | 46,44 | 47,38 | 45,56 | 47,32 | 1,18% | 748.436,00 |
| 14.04.2025 | 48,02 | 48,55 | 46,12 | 46,77 | -1,27% | 1.130.438,00 |
| 11.04.2025 | 44,24 | 47,62 | 43,95 | 47,37 | 8,25% | 1.075.366,00 |
| 10.04.2025 | 43,83 | 45,46 | 42,57 | 43,76 | -1,99% | 1.155.693,00 |
| 09.04.2025 | 43,58 | 46,06 | 40,50 | 44,65 | 2,79% | 2.428.692,00 |
| 08.04.2025 | 43,78 | 45,56 | 42,66 | 43,44 | 6,29% | 2.109.771,00 |
| 07.04.2025 | 39,00 | 42,31 | 38,00 | 40,87 | 0,52% | 1.446.616,00 |
| 04.04.2025 | 40,84 | 43,44 | 39,06 | 40,66 | -7,40% | 2.363.733,00 |
| 03.04.2025 | 44,77 | 44,77 | 43,27 | 43,91 | -5,95% | 1.494.985,00 |
| 02.04.2025 | 47,74 | 47,95 | 46,03 | 46,69 | -2,85% | 869.798,00 |
| 01.04.2025 | 47,86 | 49,15 | 47,46 | 48,06 | 0,71% | 875.279,00 |
| 31.03.2025 | 47,58 | 47,90 | 46,31 | 47,72 | -1,79% | 573.441,00 |
| 28.03.2025 | 49,77 | 50,16 | 48,19 | 48,59 | -3,38% | 800.349,00 |
| 27.03.2025 | 48,67 | 50,66 | 48,44 | 50,29 | 2,86% | 581.550,00 |
| 26.03.2025 | 49,13 | 50,12 | 47,92 | 48,89 | 0,06% | 821.868,00 |
| 25.03.2025 | 48,33 | 49,39 | 48,24 | 48,86 | 1,41% | 896.295,00 |
| 24.03.2025 | 47,16 | 48,51 | 47,16 | 48,18 | 3,28% | 640.145,00 |
| 21.03.2025 | 46,28 | 47,18 | 46,01 | 46,65 | -0,96% | 3.096.510,00 |
| 20.03.2025 | 47,15 | 47,80 | 46,40 | 47,10 | -1,92% | 752.658,00 |
| 19.03.2025 | 49,44 | 49,89 | 47,64 | 48,02 | -3,05% | 732.846,00 |
| 18.03.2025 | 49,00 | 49,88 | 48,11 | 49,53 | 2,46% | 718.536,00 |
| 17.03.2025 | 49,23 | 50,10 | 47,36 | 48,34 | -1,81% | 1.121.096,00 |
| 14.03.2025 | 49,02 | 49,37 | 48,19 | 49,23 | 1,93% | 836.396,00 |
| 13.03.2025 | 47,42 | 48,51 | 46,86 | 48,30 | 1,02% | 719.723,00 |
| 12.03.2025 | 48,94 | 49,34 | 47,30 | 47,81 | -2,19% | 1.296.237,00 |
| 11.03.2025 | 47,98 | 49,15 | 47,61 | 48,88 | 3,89% | 1.032.424,00 |
| 10.03.2025 | 46,44 | 47,51 | 44,62 | 47,05 | 0,64% | 1.256.098,00 |
| 07.03.2025 | 48,00 | 48,91 | 46,60 | 46,75 | -3,09% | 831.992,00 |
| 06.03.2025 | 48,62 | 48,69 | 47,00 | 48,24 | -1,11% | 680.892,00 |
| 05.03.2025 | 49,02 | 50,31 | 47,20 | 48,78 | -0,16% | 783.336,00 |
| 04.03.2025 | 47,27 | 49,42 | 46,91 | 48,86 | 2,09% | 1.134.668,00 |
| 03.03.2025 | 49,86 | 51,49 | 47,54 | 47,86 | -0,58% | 1.072.380,00 |
| 28.02.2025 | 49,46 | 49,74 | 47,44 | 48,14 | -3,20% | 970.428,00 |
| 27.02.2025 | 50,47 | 51,37 | 49,51 | 49,73 | -1,54% | 750.861,00 |
| 26.02.2025 | 51,47 | 52,44 | 49,92 | 50,51 | -1,17% | 1.016.903,00 |
| 25.02.2025 | 49,50 | 51,58 | 49,02 | 51,11 | 2,63% | 1.298.604,00 |
| 24.02.2025 | 49,77 | 52,90 | 49,09 | 49,80 | 7,77% | 2.167.879,00 |
| 21.02.2025 | 48,80 | 48,83 | 45,94 | 46,21 | -3,95% | 874.120,00 |
| 20.02.2025 | 49,89 | 50,81 | 47,44 | 48,11 | -3,57% | 1.080.646,00 |
| 19.02.2025 | 49,89 | 50,16 | 48,89 | 49,89 | -1,01% | 793.140,00 |
| 18.02.2025 | 50,54 | 51,42 | 49,33 | 50,40 | 1,69% | 1.459.945,00 |
| 14.02.2025 | 50,78 | 53,57 | 49,33 | 49,56 | -8,37% | 2.347.515,00 |
| 13.02.2025 | 53,12 | 54,22 | 52,54 | 54,09 | 2,74% | 844.284,00 |
| 12.02.2025 | 52,77 | 53,70 | 52,27 | 52,65 | -1,79% | 873.245,00 |
| 11.02.2025 | 53,04 | 54,05 | 52,66 | 53,61 | 0,41% | 563.697,00 |
| 10.02.2025 | 53,99 | 54,50 | 52,54 | 53,39 | 1,87% | 854.614,00 |
| 07.02.2025 | 53,94 | 54,19 | 52,00 | 52,41 | -1,54% | 712.169,00 |
| 06.02.2025 | 53,95 | 55,32 | 52,66 | 53,23 | -0,82% | 677.314,00 |
| 05.02.2025 | 52,94 | 53,86 | 51,95 | 53,67 | 1,46% | 712.040,00 |
| 04.02.2025 | 51,50 | 53,18 | 51,08 | 52,90 | 2,36% | 498.335,00 |