39,600€
-1,49%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 40,30 | 40,80 | 38,60 | 39,50 | -1,74% | - |
| 08.05.2025 | 38,80 | 40,20 | 38,80 | 40,20 | 1,01% | - |
| 07.05.2025 | 40,40 | 40,40 | 39,80 | 39,80 | -3,86% | - |
| 06.05.2025 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 05.05.2025 | 39,80 | 41,40 | 39,80 | 41,40 | 0,49% | - |
| 02.05.2025 | 38,40 | 41,20 | 38,40 | 41,20 | -1,44% | - |
| 30.04.2025 | 41,00 | 41,80 | 41,00 | 41,80 | -0,95% | - |
| 29.04.2025 | 41,20 | 42,20 | 41,20 | 42,20 | -0,47% | - |
| 28.04.2025 | 41,20 | 42,40 | 41,20 | 42,40 | -0,47% | - |
| 25.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 24.04.2025 | 41,20 | 43,80 | 41,20 | 43,80 | 1,39% | - |
| 23.04.2025 | 41,60 | 43,20 | 41,60 | 43,20 | 3,35% | - |
| 22.04.2025 | 39,80 | 43,60 | 39,80 | 41,80 | -2,34% | 20,00 |
| 17.04.2025 | 40,20 | 42,80 | 40,20 | 42,80 | 3,88% | - |
| 16.04.2025 | 39,60 | 41,20 | 39,60 | 41,20 | -0,48% | - |
| 15.04.2025 | 39,40 | 41,40 | 39,40 | 41,40 | 1,97% | - |
| 14.04.2025 | 41,20 | 41,20 | 40,60 | 40,60 | -1,46% | - |
| 11.04.2025 | 37,60 | 41,20 | 37,60 | 41,20 | 6,74% | 65,00 |
| 10.04.2025 | 39,00 | 41,60 | 38,60 | 38,60 | -5,39% | 240,00 |
| 09.04.2025 | 36,40 | 40,80 | 36,40 | 40,80 | 4,08% | 140,00 |
| 08.04.2025 | 36,20 | 41,40 | 36,20 | 39,20 | 6,52% | 16,00 |
| 07.04.2025 | 34,80 | 36,80 | 34,80 | 36,80 | 2,79% | - |
| 04.04.2025 | 38,40 | 38,40 | 35,80 | 35,80 | -9,14% | - |
| 03.04.2025 | 38,40 | 39,40 | 38,40 | 39,40 | -7,51% | 35,00 |
| 02.04.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -3,18% | - |
| 01.04.2025 | 42,80 | 44,00 | 42,80 | 44,00 | 0,92% | - |
| 31.03.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 0,93% | - |
| 28.03.2025 | 44,80 | 44,80 | 43,20 | 43,20 | -6,49% | - |
| 27.03.2025 | 43,80 | 46,20 | 43,80 | 46,20 | 2,67% | - |
| 26.03.2025 | 43,00 | 45,00 | 43,00 | 45,00 | 0,45% | - |
| 25.03.2025 | 42,40 | 44,80 | 42,40 | 44,80 | 8,74% | - |
| 24.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -3,74% | - |
| 21.03.2025 | 41,60 | 42,80 | 41,60 | 42,80 | -0,47% | - |
| 20.03.2025 | 42,00 | 43,00 | 42,00 | 43,00 | -1,38% | - |
| 19.03.2025 | 43,20 | 43,60 | 43,20 | 43,60 | -2,68% | - |
| 18.03.2025 | 43,00 | 44,80 | 43,00 | 44,80 | 4,67% | - |
| 17.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -4,46% | - |
| 14.03.2025 | 42,40 | 44,80 | 42,40 | 44,80 | 1,82% | - |
| 13.03.2025 | 41,80 | 44,00 | 41,80 | 44,00 | 0,92% | - |
| 12.03.2025 | 42,60 | 43,60 | 42,60 | 43,60 | -1,80% | - |
| 11.03.2025 | 41,40 | 44,40 | 41,40 | 44,40 | 5,71% | - |
| 10.03.2025 | 41,20 | 42,00 | 41,20 | 42,00 | -1,87% | - |
| 07.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | - |
| 06.03.2025 | 43,40 | 44,20 | 43,40 | 44,20 | -0,90% | 150,00 |
| 05.03.2025 | 44,40 | 44,60 | 44,20 | 44,60 | 2,29% | - |
| 04.03.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -3,96% | - |
| 03.03.2025 | 44,60 | 45,40 | 44,60 | 45,40 | -1,30% | - |
| 28.02.2025 | 46,20 | 46,20 | 46,00 | 46,00 | -3,36% | - |
| 27.02.2025 | 46,60 | 47,60 | 46,60 | 47,60 | -0,42% | - |
| 26.02.2025 | 47,00 | 47,80 | 47,00 | 47,80 | -0,83% | 25,00 |
| 25.02.2025 | 47,00 | 49,20 | 47,00 | 48,20 | 2,12% | 250,00 |
| 24.02.2025 | 43,80 | 47,20 | 43,80 | 47,20 | 4,89% | - |
| 21.02.2025 | 45,40 | 47,80 | 45,00 | 45,00 | -0,88% | 166,00 |
| 20.02.2025 | 46,00 | 46,00 | 45,40 | 45,40 | -4,62% | 100,00 |
| 19.02.2025 | 46,60 | 47,60 | 46,60 | 47,60 | -0,42% | - |
| 18.02.2025 | 46,20 | 48,80 | 46,20 | 47,80 | 2,58% | 50,00 |
| 17.02.2025 | 45,60 | 46,60 | 45,60 | 46,60 | -1,27% | - |
| 14.02.2025 | 47,60 | 49,20 | 47,20 | 47,20 | -8,35% | 84,00 |
| 13.02.2025 | 48,80 | 51,50 | 48,80 | 51,50 | 1,98% | - |
| 12.02.2025 | 50,00 | 50,50 | 50,00 | 50,50 | -1,94% | - |
| 11.02.2025 | 50,00 | 51,50 | 50,00 | 51,50 | 3,83% | - |
| 10.02.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 07.02.2025 | 49,60 | 50,50 | 49,60 | 50,50 | 1,00% | - |
| 06.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 05.02.2025 | 49,00 | 51,00 | 49,00 | 51,00 | 0,00% | - |
| 04.02.2025 | 48,20 | 51,00 | 48,20 | 51,00 | 2,41% | - |
| 03.02.2025 | 49,60 | 49,80 | 49,60 | 49,80 | -1,39% | - |
| 31.01.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 1,00% | - |
| 30.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 29.01.2025 | 48,40 | 51,50 | 48,40 | 51,50 | 3,83% | - |
| 28.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 27.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 24.01.2025 | 52,00 | 52,00 | 51,50 | 51,50 | -3,74% | 10,00 |
| 23.01.2025 | 52,00 | 53,50 | 52,00 | 53,50 | 0,94% | - |
| 22.01.2025 | 53,50 | 53,50 | 53,00 | 53,00 | -2,75% | - |
| 21.01.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 2,83% | - |
| 20.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 17.01.2025 | 51,50 | 54,00 | 51,50 | 54,00 | 2,86% | - |
| 16.01.2025 | 51,00 | 52,50 | 51,00 | 52,50 | 0,96% | 300,00 |
| 15.01.2025 | 50,50 | 52,00 | 50,50 | 52,00 | 0,97% | - |
| 14.01.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 8,19% | - |
| 13.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,86% | - |
| 10.01.2025 | 50,00 | 50,00 | 49,00 | 49,00 | -2,00% | - |
| 09.01.2025 | 49,00 | 50,00 | 49,00 | 50,00 | -1,96% | - |
| 08.01.2025 | 49,00 | 51,00 | 49,00 | 51,00 | 0,99% | 300,00 |
| 07.01.2025 | 49,60 | 50,50 | 49,60 | 50,50 | -0,98% | - |
| 06.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 03.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 02.01.2025 | 51,00 | 52,50 | 51,00 | 52,50 | 3,96% | - |
| 30.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 27.12.2024 | 51,00 | 51,50 | 51,00 | 51,00 | -2,86% | 15,00 |
| 23.12.2024 | 51,50 | 52,50 | 51,50 | 52,50 | 0,00% | - |
| 20.12.2024 | 52,00 | 52,50 | 52,00 | 52,50 | -1,87% | - |
| 19.12.2024 | 54,00 | 54,00 | 53,50 | 53,50 | -1,83% | - |
| 18.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 17.12.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -2,63% | - |
| 16.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | - |
| 13.12.2024 | 59,50 | 59,50 | 58,50 | 58,50 | -3,31% | - |
| 12.12.2024 | 59,00 | 60,50 | 59,00 | 60,50 | 0,00% | - |
| 11.12.2024 | 60,00 | 60,50 | 60,00 | 60,50 | -0,82% | - |