20,625€
0,02%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 20,53 | 20,74 | 20,27 | 20,66 | 0,17% | - |
| 10.05.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 2,23% | - |
| 09.05.2024 | 20,28 | 20,28 | 20,17 | 20,17 | -0,44% | - |
| 08.05.2024 | 20,35 | 20,35 | 20,26 | 20,26 | -0,98% | - |
| 07.05.2024 | 20,21 | 20,46 | 20,21 | 20,46 | -0,05% | - |
| 06.05.2024 | 20,29 | 20,47 | 20,29 | 20,47 | 2,20% | - |
| 03.05.2024 | 20,06 | 20,06 | 20,03 | 20,03 | -1,57% | - |
| 02.05.2024 | 19,88 | 20,35 | 19,88 | 20,35 | -4,86% | - |
| 30.04.2024 | 21,82 | 21,82 | 21,39 | 21,39 | -2,15% | - |
| 29.04.2024 | 21,97 | 21,97 | 21,86 | 21,86 | -0,36% | - |
| 26.04.2024 | 22,23 | 22,23 | 21,94 | 21,94 | 1,20% | - |
| 25.04.2024 | 21,71 | 21,71 | 21,68 | 21,68 | -0,55% | - |
| 24.04.2024 | 21,84 | 21,84 | 21,80 | 21,80 | -0,41% | 10,00 |
| 23.04.2024 | 22,42 | 22,42 | 21,89 | 21,89 | -2,15% | - |
| 22.04.2024 | 22,48 | 22,48 | 22,37 | 22,37 | -0,04% | 120,00 |
| 19.04.2024 | 22,42 | 22,42 | 22,38 | 22,38 | -1,63% | - |
| 18.04.2024 | 22,41 | 22,75 | 22,41 | 22,75 | -0,78% | - |
| 17.04.2024 | 22,57 | 22,93 | 22,52 | 22,93 | 5,43% | 100,00 |
| 16.04.2024 | 21,56 | 21,75 | 21,56 | 21,75 | 0,93% | - |
| 15.04.2024 | 21,60 | 21,60 | 21,55 | 21,55 | -2,62% | - |
| 12.04.2024 | 21,83 | 22,13 | 21,83 | 22,13 | 3,41% | - |
| 11.04.2024 | 21,91 | 21,93 | 21,40 | 21,40 | -1,52% | 328,00 |
| 10.04.2024 | 21,73 | 21,73 | 21,73 | 21,73 | 0,37% | - |
| 09.04.2024 | 21,52 | 21,65 | 21,52 | 21,65 | 0,05% | - |
| 08.04.2024 | 21,64 | 21,64 | 21,64 | 21,64 | 0,42% | - |
| 05.04.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -2,71% | - |
| 04.04.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -2,03% | - |
| 03.04.2024 | 22,54 | 22,61 | 22,54 | 22,61 | 0,18% | 44,00 |
| 02.04.2024 | 22,57 | 22,57 | 22,57 | 22,57 | -0,04% | - |
| 28.03.2024 | 22,43 | 22,58 | 22,43 | 22,58 | 2,13% | - |
| 27.03.2024 | 21,80 | 22,11 | 21,80 | 22,11 | 0,27% | - |
| 26.03.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -1,69% | - |
| 25.03.2024 | 22,24 | 22,43 | 22,24 | 22,43 | 0,18% | - |
| 22.03.2024 | 22,39 | 22,39 | 22,39 | 22,39 | 0,72% | - |
| 21.03.2024 | 22,23 | 22,23 | 22,23 | 22,23 | -0,54% | - |
| 20.03.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 0,36% | - |
| 19.03.2024 | 22,27 | 22,27 | 22,27 | 22,27 | 2,39% | - |
| 18.03.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -3,12% | - |
| 15.03.2024 | 22,60 | 22,90 | 22,45 | 22,45 | -0,80% | 80,00 |
| 14.03.2024 | 22,92 | 22,92 | 22,63 | 22,63 | -0,57% | - |
| 13.03.2024 | 23,02 | 23,02 | 22,76 | 22,76 | -3,48% | - |
| 12.03.2024 | 23,76 | 23,76 | 23,58 | 23,58 | -1,54% | - |
| 11.03.2024 | 24,65 | 24,65 | 23,83 | 23,95 | -2,04% | 100,00 |
| 08.03.2024 | 24,11 | 24,75 | 24,11 | 24,45 | 1,24% | 410,00 |
| 07.03.2024 | 23,79 | 24,15 | 23,79 | 24,15 | 2,46% | - |
| 06.03.2024 | 23,37 | 23,57 | 23,37 | 23,57 | -0,59% | - |
| 05.03.2024 | 23,12 | 23,71 | 23,12 | 23,71 | 1,32% | - |
| 04.03.2024 | 23,06 | 23,40 | 23,06 | 23,40 | 1,83% | - |
| 01.03.2024 | 22,99 | 22,99 | 22,98 | 22,98 | 0,79% | - |
| 29.02.2024 | 22,77 | 22,80 | 22,77 | 22,80 | -1,38% | - |
| 28.02.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 0,09% | - |
| 27.02.2024 | 22,24 | 23,10 | 22,24 | 23,10 | 1,18% | - |
| 26.02.2024 | 22,68 | 22,83 | 22,68 | 22,83 | -0,04% | - |
| 23.02.2024 | 22,84 | 22,84 | 22,84 | 22,84 | 0,66% | - |
| 22.02.2024 | 22,69 | 22,69 | 22,69 | 22,69 | 0,71% | - |
| 21.02.2024 | 21,83 | 22,53 | 21,83 | 22,53 | 0,45% | 180,00 |
| 20.02.2024 | 22,43 | 22,43 | 22,43 | 22,43 | -0,22% | - |
| 19.02.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -0,22% | 10,00 |
| 16.02.2024 | 22,71 | 22,71 | 22,53 | 22,53 | -0,92% | - |
| 15.02.2024 | 23,10 | 23,10 | 22,74 | 22,74 | -1,60% | - |
| 14.02.2024 | 23,04 | 23,11 | 23,04 | 23,11 | -0,34% | - |
| 13.02.2024 | 23,16 | 23,19 | 23,16 | 23,19 | -2,15% | - |
| 12.02.2024 | 23,21 | 23,70 | 23,21 | 23,70 | 3,86% | - |
| 09.02.2024 | 23,93 | 23,93 | 22,82 | 22,82 | -1,72% | - |
| 08.02.2024 | 23,84 | 23,84 | 23,22 | 23,22 | -2,40% | 420,00 |
| 07.02.2024 | 23,74 | 23,79 | 23,74 | 23,79 | -1,90% | - |
| 06.02.2024 | 24,07 | 24,25 | 24,07 | 24,25 | 1,59% | - |
| 05.02.2024 | 24,49 | 24,49 | 23,87 | 23,87 | -2,97% | - |
| 02.02.2024 | 24,67 | 24,67 | 24,60 | 24,60 | 0,86% | 1.051,00 |
| 01.02.2024 | 24,57 | 24,67 | 24,39 | 24,39 | -1,22% | 90,00 |
| 31.01.2024 | 24,70 | 24,70 | 24,69 | 24,69 | 1,73% | - |
| 30.01.2024 | 24,41 | 24,41 | 24,27 | 24,27 | -0,41% | - |
| 29.01.2024 | 24,76 | 24,76 | 24,37 | 24,37 | -0,49% | 450,00 |
| 26.01.2024 | 24,43 | 24,49 | 24,43 | 24,49 | -0,33% | - |
| 25.01.2024 | 24,46 | 24,57 | 24,46 | 24,57 | 1,28% | - |
| 24.01.2024 | 23,61 | 24,26 | 23,61 | 24,26 | 3,45% | - |
| 23.01.2024 | 23,25 | 23,66 | 23,25 | 23,45 | 0,00% | 950,00 |
| 22.01.2024 | 23,32 | 24,00 | 23,32 | 23,45 | 0,60% | 552,00 |
| 19.01.2024 | 23,20 | 23,31 | 23,20 | 23,31 | 0,78% | - |
| 18.01.2024 | 22,24 | 23,13 | 22,24 | 23,13 | 9,67% | - |
| 17.01.2024 | 21,15 | 21,15 | 21,09 | 21,09 | -2,81% | 150,00 |
| 16.01.2024 | 21,42 | 21,70 | 21,42 | 21,70 | 2,36% | - |
| 15.01.2024 | 21,69 | 21,69 | 21,20 | 21,20 | -2,62% | 3.693,00 |
| 12.01.2024 | 21,74 | 21,98 | 21,74 | 21,77 | 0,18% | 250,00 |
| 11.01.2024 | 21,63 | 21,73 | 21,63 | 21,73 | -1,59% | - |
| 10.01.2024 | 22,68 | 22,68 | 22,08 | 22,08 | -2,47% | - |
| 09.01.2024 | 22,85 | 22,85 | 22,64 | 22,64 | -0,35% | 3.694,00 |
| 08.01.2024 | 23,99 | 23,99 | 22,72 | 22,72 | -2,20% | 100,00 |
| 05.01.2024 | 23,06 | 23,23 | 23,06 | 23,23 | 1,62% | - |
| 04.01.2024 | 22,66 | 22,86 | 22,66 | 22,86 | 2,88% | 100,00 |
| 03.01.2024 | 22,11 | 22,22 | 22,11 | 22,22 | -0,67% | 150,00 |
| 02.01.2024 | 21,83 | 22,37 | 21,83 | 22,37 | 1,27% | 135,00 |
| 29.12.2023 | 22,09 | 22,09 | 22,09 | 22,09 | -1,07% | - |
| 28.12.2023 | 22,33 | 22,33 | 22,33 | 22,33 | -0,76% | - |
| 27.12.2023 | 22,50 | 22,50 | 22,50 | 22,50 | 0,81% | - |
| 22.12.2023 | 21,92 | 22,32 | 21,92 | 22,32 | 2,67% | 90,00 |
| 21.12.2023 | 21,74 | 21,74 | 21,74 | 21,74 | -0,64% | - |
| 20.12.2023 | 21,91 | 21,91 | 21,88 | 21,88 | 3,65% | 1.350,00 |
| 19.12.2023 | 21,11 | 21,11 | 21,11 | 21,11 | -2,90% | - |
| 18.12.2023 | 21,61 | 21,74 | 21,48 | 21,74 | 1,21% | 1.080,00 |