12,025€
-1,76%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 12,10 | 12,10 | 11,98 | 12,10 | -1,16% | - |
| 29.05.2025 | 12,68 | 12,68 | 12,24 | 12,24 | -1,53% | - |
| 28.05.2025 | 12,73 | 12,73 | 12,43 | 12,43 | 0,00% | - |
| 27.05.2025 | 12,47 | 12,47 | 12,43 | 12,43 | -1,70% | 196,00 |
| 26.05.2025 | 12,26 | 12,65 | 12,26 | 12,65 | 2,22% | 500,00 |
| 23.05.2025 | 11,91 | 12,37 | 11,91 | 12,37 | 2,40% | - |
| 22.05.2025 | 12,25 | 12,25 | 12,08 | 12,08 | -2,89% | - |
| 21.05.2025 | 12,23 | 12,44 | 12,23 | 12,44 | 0,16% | - |
| 20.05.2025 | 12,38 | 12,66 | 12,38 | 12,42 | -1,47% | 8,00 |
| 19.05.2025 | 12,93 | 12,93 | 12,41 | 12,61 | -0,63% | 225,00 |
| 16.05.2025 | 12,44 | 12,69 | 12,44 | 12,69 | -0,70% | - |
| 15.05.2025 | 12,96 | 12,96 | 12,78 | 12,78 | -3,37% | - |
| 14.05.2025 | 13,66 | 13,66 | 13,22 | 13,22 | 0,38% | - |
| 13.05.2025 | 12,99 | 13,17 | 12,99 | 13,17 | 2,37% | - |
| 12.05.2025 | 12,74 | 12,87 | 12,74 | 12,87 | 4,17% | - |
| 09.05.2025 | 12,49 | 12,49 | 12,35 | 12,35 | 1,86% | - |
| 08.05.2025 | 12,61 | 12,61 | 12,13 | 12,13 | -4,53% | - |
| 07.05.2025 | 12,95 | 13,50 | 12,70 | 12,70 | 4,70% | 252,00 |
| 06.05.2025 | 11,80 | 12,13 | 11,80 | 12,13 | 3,50% | - |
| 05.05.2025 | 11,26 | 11,72 | 11,26 | 11,72 | 6,45% | - |
| 02.05.2025 | 10,91 | 11,01 | 10,91 | 11,01 | 1,76% | - |
| 30.04.2025 | 11,13 | 11,13 | 10,82 | 10,82 | -0,32% | - |
| 29.04.2025 | 11,01 | 11,01 | 10,86 | 10,86 | -2,30% | - |
| 28.04.2025 | 11,01 | 11,11 | 11,01 | 11,11 | 2,97% | - |
| 25.04.2025 | 11,17 | 11,17 | 10,79 | 10,79 | -0,09% | - |
| 24.04.2025 | 10,61 | 10,80 | 10,61 | 10,80 | -4,80% | - |
| 23.04.2025 | 11,23 | 11,35 | 11,15 | 11,35 | 1,57% | 110,00 |
| 22.04.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 0,18% | - |
| 17.04.2025 | 11,00 | 11,15 | 11,00 | 11,15 | 0,45% | 300,00 |
| 16.04.2025 | 10,85 | 11,10 | 10,85 | 11,10 | 1,37% | - |
| 15.04.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 2,00% | 100,00 |
| 14.04.2025 | 11,33 | 11,33 | 10,74 | 10,74 | 1,56% | 530,00 |
| 11.04.2025 | 10,40 | 10,57 | 10,40 | 10,57 | -4,34% | - |
| 10.04.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,36% | - |
| 09.04.2025 | 12,30 | 12,36 | 11,01 | 11,01 | 5,87% | 6.180,00 |
| 08.04.2025 | 9,60 | 10,40 | 9,60 | 10,40 | 8,33% | 100,00 |
| 07.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -11,52% | - |
| 04.04.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -8,44% | - |
| 03.04.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -6,29% | - |
| 02.04.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,36% | - |
| 01.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 31.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -4,11% | - |
| 28.03.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,73% | - |
| 27.03.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -2,22% | - |
| 26.03.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -1,26% | - |
| 25.03.2025 | 13,49 | 13,49 | 13,49 | 13,49 | 5,23% | - |
| 24.03.2025 | 12,97 | 12,97 | 12,82 | 12,82 | -0,50% | - |
| 21.03.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,19% | - |
| 20.03.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,96% | - |
| 19.03.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -1,33% | - |
| 18.03.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 8,90% | - |
| 17.03.2025 | 12,19 | 12,19 | 12,08 | 12,08 | 0,75% | - |
| 14.03.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 3,36% | - |
| 13.03.2025 | 11,52 | 11,60 | 11,52 | 11,60 | -9,06% | - |
| 12.03.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 2,82% | - |
| 11.03.2025 | 11,88 | 12,41 | 11,88 | 12,41 | 8,25% | - |
| 10.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -3,70% | - |
| 07.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | - |
| 06.03.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -3,15% | - |
| 05.03.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -2,43% | - |
| 04.03.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -5,71% | - |
| 03.03.2025 | 13,34 | 13,34 | 13,30 | 13,30 | 1,22% | 15,00 |
| 28.02.2025 | 13,33 | 13,33 | 13,14 | 13,14 | -3,52% | - |
| 27.02.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -2,37% | 125,00 |
| 26.02.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -2,62% | - |
| 25.02.2025 | 14,33 | 14,33 | 14,33 | 14,33 | 0,81% | - |
| 24.02.2025 | 13,94 | 14,21 | 13,94 | 14,21 | -4,15% | 193,00 |
| 21.02.2025 | 14,83 | 14,83 | 14,83 | 14,83 | 2,81% | - |
| 20.02.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -4,60% | - |
| 19.02.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -2,33% | - |
| 18.02.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -0,90% | - |
| 17.02.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -3,49% | - |
| 14.02.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 1,09% | - |
| 13.02.2025 | 16,15 | 16,15 | 16,01 | 16,01 | -4,50% | 400,00 |
| 12.02.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 2,20% | - |
| 11.02.2025 | 16,25 | 16,40 | 16,25 | 16,40 | 1,23% | - |
| 10.02.2025 | 15,51 | 16,20 | 15,51 | 16,20 | 1,25% | - |
| 07.02.2025 | 15,79 | 16,00 | 15,79 | 16,00 | -8,81% | - |
| 06.02.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,31% | - |
| 05.02.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 1,10% | - |
| 04.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 03.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,06% | - |
| 31.01.2025 | 17,71 | 17,71 | 17,71 | 17,71 | 0,60% | - |
| 30.01.2025 | 17,61 | 17,61 | 17,61 | 17,61 | 0,03% | - |
| 29.01.2025 | 17,45 | 17,60 | 17,45 | 17,60 | -1,68% | - |
| 28.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,98% | - |
| 27.01.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,27% | - |
| 24.01.2025 | 18,65 | 18,65 | 18,31 | 18,40 | -0,54% | 350,00 |
| 23.01.2025 | 18,40 | 18,50 | 18,40 | 18,50 | -3,14% | - |
| 22.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,66% | - |
| 21.01.2025 | 19,47 | 19,47 | 18,98 | 18,98 | 0,88% | 400,00 |
| 20.01.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 1,98% | - |
| 17.01.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 1,07% | - |
| 16.01.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,83% | - |
| 15.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,52% | - |
| 14.01.2025 | 18,41 | 18,41 | 18,20 | 18,20 | 3,68% | - |
| 13.01.2025 | 17,45 | 17,55 | 17,45 | 17,55 | -2,26% | - |
| 10.01.2025 | 18,26 | 18,26 | 17,96 | 17,96 | -2,05% | 400,00 |
| 09.01.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 1,13% | - |
| 08.01.2025 | 18,67 | 18,67 | 18,13 | 18,13 | -3,46% | - |