92,007$
2,97%
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 | 89,33 | 91,65 | 88,87 | 91,31 | 2,20% | - |
| 02.10.2026 | 89,98 | 90,81 | 89,04 | 89,35 | 0,30% | 382.301,00 |
| 01.10.2026 | 87,05 | 89,27 | 86,26 | 89,08 | 1,15% | 659.314,00 |
| 30.09.2026 | 89,11 | 90,93 | 87,96 | 88,07 | 0,05% | 661.662,00 |
| 29.09.2026 | 90,96 | 92,59 | 87,01 | 88,03 | -4,05% | 741.921,00 |
| 28.09.2026 | 89,26 | 91,85 | 88,65 | 91,75 | 2,50% | 982.143,00 |
| 25.09.2026 | 88,19 | 89,68 | 87,34 | 89,51 | 0,63% | 393.926,00 |
| 24.09.2026 | 90,01 | 90,01 | 88,15 | 88,95 | -1,43% | 721.876,00 |
| 23.09.2026 | 90,79 | 91,01 | 89,02 | 90,24 | -2,02% | 332.572,00 |
| 22.09.2026 | 88,74 | 93,68 | 88,49 | 92,10 | 4,10% | 617.911,00 |
| 21.09.2026 | 89,26 | 89,48 | 88,16 | 88,47 | 0,61% | 503.152,00 |
| 18.09.2026 | 88,53 | 89,83 | 87,31 | 87,93 | -4,22% | 1.997.273,00 |
| 17.09.2026 | 94,14 | 95,91 | 91,47 | 91,80 | -0,99% | 612.179,00 |
| 16.09.2026 | 93,12 | 94,84 | 91,64 | 92,72 | 1,22% | 717.391,00 |
| 15.09.2026 | 95,47 | 95,96 | 89,39 | 91,60 | -4,04% | 1.203.328,00 |
| 14.09.2026 | 95,94 | 96,54 | 93,89 | 95,46 | -2,36% | 692.556,00 |
| 11.09.2026 | 101,99 | 103,45 | 96,00 | 97,77 | -3,82% | 665.946,00 |
| 10.09.2026 | 102,68 | 104,50 | 101,41 | 101,65 | -2,59% | 349.486,00 |
| 09.09.2026 | 106,35 | 107,29 | 104,03 | 104,35 | -1,16% | 342.441,00 |
| 08.09.2026 | 105,03 | 107,06 | 103,77 | 105,58 | 1,08% | 337.680,00 |
| 04.09.2026 | 103,09 | 106,19 | 101,75 | 104,45 | 1,14% | 398.398,00 |
| 03.09.2026 | 108,75 | 108,87 | 102,28 | 103,27 | -4,85% | 508.045,00 |
| 02.09.2026 | 107,21 | 111,42 | 106,21 | 108,53 | 2,17% | 462.069,00 |
| 01.09.2026 | 108,02 | 110,00 | 106,03 | 106,23 | -1,86% | 404.329,00 |
| 31.08.2026 | 109,05 | 110,50 | 107,91 | 108,24 | 1,09% | 612.787,00 |
| 28.08.2026 | 108,50 | 109,90 | 106,79 | 107,07 | -1,10% | 469.011,00 |
| 27.08.2026 | 105,02 | 109,41 | 104,04 | 108,26 | 2,89% | 590.669,00 |
| 26.08.2026 | 106,55 | 108,77 | 103,18 | 105,22 | -0,07% | 619.767,00 |
| 25.08.2026 | 105,63 | 106,00 | 102,72 | 105,29 | -1,23% | 465.589,00 |
| 24.08.2026 | 107,23 | 111,20 | 105,19 | 106,60 | -0,12% | 728.769,00 |
| 21.08.2026 | 105,50 | 109,42 | 105,03 | 106,73 | 3,26% | 776.882,00 |
| 20.08.2026 | 103,84 | 106,00 | 102,47 | 103,36 | -1,61% | 519.028,00 |
| 19.08.2026 | 100,00 | 105,76 | 99,79 | 105,05 | 7,48% | 683.766,00 |
| 18.08.2026 | 97,23 | 98,76 | 96,42 | 97,74 | -0,90% | 324.293,00 |
| 17.08.2026 | 97,93 | 99,23 | 96,34 | 98,63 | 0,44% | 578.837,00 |
| 14.08.2026 | 95,63 | 99,00 | 95,58 | 98,20 | 4,05% | 535.010,00 |
| 13.08.2026 | 95,94 | 98,02 | 86,95 | 94,38 | -2,42% | 452.366,00 |
| 12.08.2026 | 99,26 | 99,88 | 96,25 | 96,72 | -1,09% | 629.653,00 |
| 11.08.2026 | 96,31 | 98,25 | 95,23 | 97,79 | 2,54% | 715.050,00 |
| 10.08.2026 | 91,45 | 95,68 | 90,04 | 95,37 | 3,70% | 594.166,00 |
| 07.08.2026 | 88,80 | 92,30 | 87,76 | 91,97 | 2,62% | 702.545,00 |
| 06.08.2026 | 86,56 | 91,27 | 83,26 | 89,62 | 6,31% | 918.411,00 |
| 05.08.2026 | 82,72 | 85,26 | 82,46 | 84,30 | 3,44% | 825.161,00 |
| 04.08.2026 | 81,17 | 82,77 | 80,93 | 81,50 | 1,24% | 487.207,00 |
| 03.08.2026 | 79,49 | 80,90 | 78,00 | 80,50 | 1,37% | 524.411,00 |
| 31.07.2026 | 80,58 | 80,92 | 78,00 | 79,41 | -1,23% | 862.259,00 |
| 30.07.2026 | 79,98 | 80,86 | 78,85 | 80,40 | 1,75% | 520.582,00 |
| 29.07.2026 | 79,00 | 79,99 | 76,58 | 79,02 | 0,03% | 1.180.960,00 |
| 28.07.2026 | 79,64 | 81,02 | 78,02 | 79,00 | -2,06% | 1.459.653,00 |
| 27.07.2026 | 79,71 | 81,66 | 78,91 | 80,66 | 0,74% | 652.325,00 |
| 24.07.2026 | 82,27 | 82,28 | 79,62 | 80,07 | -1,21% | 554.911,00 |
| 23.07.2026 | 83,66 | 84,88 | 80,50 | 81,05 | -2,47% | 688.407,00 |
| 22.07.2026 | 80,72 | 83,13 | 80,12 | 83,10 | 4,19% | 539.817,00 |
| 21.07.2026 | 79,67 | 80,83 | 78,00 | 79,76 | 0,96% | 526.426,00 |
| 20.07.2026 | 79,28 | 79,35 | 77,75 | 79,00 | 0,11% | 571.366,00 |
| 17.07.2026 | 80,20 | 80,67 | 78,64 | 78,91 | -1,90% | 680.340,00 |
| 16.07.2026 | 82,41 | 82,88 | 79,88 | 80,44 | -1,72% | 447.560,00 |
| 15.07.2026 | 83,83 | 84,39 | 81,44 | 81,85 | -1,78% | 428.558,00 |
| 14.07.2026 | 84,43 | 84,55 | 82,02 | 83,33 | 1,47% | 539.155,00 |
| 13.07.2026 | 80,09 | 82,29 | 80,09 | 82,12 | 2,53% | 619.230,00 |
| 10.07.2026 | 78,51 | 80,36 | 78,39 | 80,09 | 1,29% | 598.949,00 |
| 09.07.2026 | 77,91 | 79,60 | 76,50 | 79,07 | 1,49% | 529.335,00 |
| 08.07.2026 | 77,28 | 78,60 | 76,00 | 77,91 | 0,22% | 636.127,00 |
| 07.07.2026 | 80,86 | 81,45 | 76,91 | 77,74 | -4,30% | 682.105,00 |
| 06.07.2026 | 80,97 | 82,49 | 80,30 | 81,23 | 0,49% | 635.183,00 |
| 02.07.2026 | 78,80 | 81,93 | 78,80 | 80,83 | 3,28% | 879.832,00 |
| 01.07.2026 | 79,83 | 83,25 | 78,20 | 78,26 | -3,57% | 710.334,00 |
| 30.06.2026 | 81,57 | 82,57 | 80,26 | 81,16 | 0,43% | 575.252,00 |
| 29.06.2026 | 81,23 | 82,50 | 79,33 | 80,81 | -0,58% | 879.914,00 |
| 26.06.2026 | 84,01 | 86,08 | 80,00 | 81,28 | -4,22% | 2.676.063,00 |
| 25.06.2026 | 84,04 | 86,30 | 83,54 | 84,86 | 0,84% | 417.301,00 |
| 24.06.2026 | 84,78 | 86,18 | 83,29 | 84,15 | -2,28% | 558.018,00 |
| 23.06.2026 | 86,56 | 87,61 | 85,70 | 86,11 | -2,10% | 581.008,00 |
| 22.06.2026 | 90,00 | 90,00 | 87,06 | 87,96 | -2,63% | 701.093,00 |
| 19.06.2026 | 90,41 | 90,51 | 90,31 | 90,34 | -0,27% | - |
| 18.06.2026 | 94,69 | 95,87 | 90,18 | 90,58 | -4,72% | 1.225.206,00 |
| 17.06.2026 | 93,34 | 97,35 | 93,23 | 95,07 | 1,71% | 564.359,00 |
| 16.06.2026 | 94,82 | 96,27 | 93,01 | 93,47 | -2,52% | 627.905,00 |
| 15.06.2026 | 98,39 | 98,67 | 95,38 | 95,89 | -2,26% | 541.808,00 |
| 12.06.2026 | 94,50 | 98,97 | 94,44 | 98,11 | 4,35% | 581.748,00 |
| 11.06.2026 | 96,11 | 96,47 | 92,85 | 94,02 | -1,27% | 624.915,00 |
| 10.06.2026 | 97,11 | 99,71 | 95,00 | 95,23 | 0,59% | 529.222,00 |
| 09.06.2026 | 97,76 | 97,76 | 92,76 | 94,67 | -4,28% | 709.656,00 |
| 08.06.2026 | 100,92 | 101,70 | 96,43 | 98,90 | -1,02% | 492.278,00 |
| 05.06.2026 | 104,69 | 104,69 | 98,17 | 99,92 | -5,67% | 737.690,00 |
| 04.06.2026 | 106,12 | 109,71 | 104,30 | 105,93 | 0,05% | 857.554,00 |
| 03.06.2026 | 107,46 | 108,47 | 103,49 | 105,88 | -3,99% | 1.087.026,00 |
| 02.06.2026 | 105,78 | 110,39 | 105,77 | 110,28 | 3,79% | 1.793.101,00 |
| 01.06.2026 | 98,51 | 106,81 | 98,50 | 106,25 | 12,39% | 1.451.402,00 |
| 29.05.2026 | 104,04 | 104,47 | 94,14 | 94,54 | -9,60% | 1.664.308,00 |
| 28.05.2026 | 96,13 | 104,74 | 96,10 | 104,58 | 7,85% | 1.107.602,00 |
| 27.05.2026 | 92,05 | 97,86 | 90,90 | 96,97 | 4,18% | 1.296.648,00 |
| 26.05.2026 | 87,21 | 93,96 | 87,19 | 93,08 | 10,90% | 1.033.717,00 |
| 22.05.2026 | 85,81 | 87,16 | 83,79 | 83,93 | -1,78% | 632.086,00 |
| 21.05.2026 | 84,00 | 86,51 | 84,00 | 85,45 | 0,93% | 630.397,00 |
| 20.05.2026 | 86,29 | 86,29 | 83,92 | 84,66 | -0,41% | 845.561,00 |
| 19.05.2026 | 85,20 | 86,00 | 84,02 | 85,01 | -0,69% | 867.833,00 |
| 18.05.2026 | 84,94 | 86,43 | 81,21 | 85,60 | 0,54% | 771.972,00 |
| 15.05.2026 | 84,33 | 85,65 | 84,07 | 85,14 | -0,85% | 699.192,00 |
| 14.05.2026 | 84,98 | 88,00 | 83,35 | 85,87 | 0,93% | 918.784,00 |