48,850€
0,93%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 48,75 | 48,85 | 47,00 | 48,75 | 0,72% | - |
| 02.09.2025 | 50,50 | 50,50 | 48,40 | 48,40 | -5,10% | 200,00 |
| 01.09.2025 | 50,50 | 51,00 | 50,50 | 51,00 | -1,92% | - |
| 29.08.2025 | 49,60 | 52,00 | 49,60 | 52,00 | 4,00% | - |
| 28.08.2025 | 49,60 | 50,00 | 49,60 | 50,00 | -0,99% | - |
| 27.08.2025 | 49,60 | 50,50 | 49,60 | 50,50 | -0,98% | - |
| 26.08.2025 | 50,00 | 51,00 | 50,00 | 51,00 | -0,97% | - |
| 25.08.2025 | 49,00 | 51,50 | 49,00 | 51,50 | 1,98% | - |
| 22.08.2025 | 47,60 | 50,50 | 47,60 | 50,50 | 3,48% | - |
| 21.08.2025 | 47,80 | 48,80 | 47,80 | 48,80 | -0,81% | - |
| 20.08.2025 | 47,80 | 49,20 | 47,80 | 49,20 | 0,00% | - |
| 19.08.2025 | 48,40 | 49,20 | 48,40 | 49,20 | -0,81% | - |
| 18.08.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -2,75% | - |
| 15.08.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -0,97% | - |
| 14.08.2025 | 53,00 | 53,00 | 51,50 | 51,50 | -4,63% | - |
| 13.08.2025 | 53,00 | 55,50 | 53,00 | 54,00 | 0,00% | 4,00 |
| 12.08.2025 | 50,50 | 54,00 | 50,50 | 54,00 | 4,85% | - |
| 11.08.2025 | 50,50 | 52,00 | 50,50 | 51,50 | -0,96% | 4,00 |
| 08.08.2025 | 49,60 | 54,00 | 49,60 | 52,00 | 1,96% | 4,00 |
| 07.08.2025 | 48,20 | 51,00 | 48,20 | 51,00 | 9,91% | - |
| 06.08.2025 | 45,20 | 49,20 | 45,20 | 46,40 | -0,43% | 10,00 |
| 05.08.2025 | 44,00 | 46,60 | 44,00 | 46,60 | 3,10% | - |
| 04.08.2025 | 43,00 | 45,20 | 43,00 | 45,20 | 4,63% | 4,00 |
| 01.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -3,14% | - |
| 31.07.2025 | 42,80 | 44,60 | 42,80 | 44,60 | 1,83% | - |
| 30.07.2025 | 44,20 | 44,20 | 43,80 | 43,80 | -3,52% | - |
| 29.07.2025 | 43,80 | 45,40 | 43,80 | 45,40 | 1,34% | - |
| 28.07.2025 | 48,60 | 48,60 | 44,80 | 44,80 | -5,88% | 4,00 |
| 25.07.2025 | 47,80 | 48,80 | 47,60 | 47,60 | -2,46% | - |
| 24.07.2025 | 48,40 | 48,80 | 48,40 | 48,80 | -2,01% | - |
| 23.07.2025 | 49,60 | 50,00 | 49,60 | 49,80 | -1,39% | - |
| 22.07.2025 | 44,80 | 50,50 | 44,80 | 50,50 | 10,26% | - |
| 21.07.2025 | 44,00 | 45,80 | 44,00 | 45,80 | 4,57% | - |
| 18.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 6,83% | - |
| 17.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | - |
| 16.07.2025 | 41,60 | 42,20 | 41,60 | 42,20 | -2,31% | - |
| 15.07.2025 | 41,80 | 43,20 | 41,80 | 43,20 | 0,00% | - |
| 14.07.2025 | 46,80 | 46,80 | 43,20 | 43,20 | -3,57% | 20,00 |
| 11.07.2025 | 42,00 | 44,80 | 42,00 | 44,80 | 3,23% | - |
| 10.07.2025 | 40,00 | 43,40 | 40,00 | 43,40 | 8,50% | - |
| 09.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | - |
| 08.07.2025 | 40,20 | 41,40 | 40,20 | 41,40 | -0,48% | - |
| 07.07.2025 | 40,40 | 41,60 | 40,40 | 41,60 | 2,97% | - |
| 04.07.2025 | 39,80 | 40,40 | 39,80 | 40,40 | -4,27% | - |
| 03.07.2025 | 41,00 | 42,20 | 41,00 | 42,20 | 17,22% | - |
| 02.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | - |
| 01.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -5,58% | - |
| 30.06.2025 | 35,60 | 39,40 | 35,60 | 39,40 | 6,49% | 200,00 |
| 27.06.2025 | 34,40 | 37,00 | 34,40 | 37,00 | 4,52% | - |
| 26.06.2025 | 33,60 | 35,40 | 33,60 | 35,40 | 0,00% | - |
| 25.06.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -2,75% | 113,00 |
| 24.06.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -3,70% | - |
| 23.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 50,00 |
| 20.06.2025 | 39,00 | 39,00 | 37,80 | 37,80 | -4,06% | 50,00 |
| 19.06.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 1,03% | - |
| 18.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 17.06.2025 | 39,00 | 40,40 | 39,00 | 40,40 | 0,50% | - |
| 16.06.2025 | 39,00 | 40,20 | 39,00 | 40,20 | 1,01% | - |
| 13.06.2025 | 39,00 | 39,80 | 39,00 | 39,80 | -1,49% | - |
| 12.06.2025 | 39,80 | 40,40 | 39,80 | 40,40 | -2,42% | - |
| 11.06.2025 | 39,80 | 41,40 | 39,80 | 41,40 | 0,49% | - |
| 10.06.2025 | 40,60 | 41,20 | 40,60 | 41,20 | -1,44% | - |
| 09.06.2025 | 39,80 | 41,80 | 39,80 | 41,80 | 1,46% | - |
| 06.06.2025 | 39,20 | 41,20 | 39,20 | 41,20 | 1,98% | - |
| 05.06.2025 | 39,80 | 40,40 | 39,80 | 40,40 | -1,94% | - |
| 04.06.2025 | 38,80 | 41,20 | 38,80 | 41,20 | 3,00% | - |
| 03.06.2025 | 39,00 | 40,00 | 38,80 | 40,00 | 3,09% | 88,00 |
| 02.06.2025 | 38,20 | 38,80 | 38,20 | 38,80 | -2,51% | - |
| 30.05.2025 | 39,20 | 39,80 | 39,20 | 39,80 | -1,49% | - |
| 29.05.2025 | 40,20 | 40,40 | 40,20 | 40,40 | -1,46% | - |
| 28.05.2025 | 40,60 | 41,00 | 40,60 | 41,00 | -3,30% | - |
| 27.05.2025 | 38,60 | 42,40 | 38,60 | 42,40 | 10,42% | - |
| 26.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 23.05.2025 | 37,80 | 40,20 | 37,80 | 39,40 | 0,00% | 150,00 |
| 22.05.2025 | 40,60 | 40,60 | 39,40 | 39,40 | -5,29% | - |
| 21.05.2025 | 40,80 | 41,60 | 40,80 | 41,60 | -1,42% | - |
| 20.05.2025 | 40,80 | 42,20 | 40,80 | 42,20 | 0,96% | - |
| 19.05.2025 | 41,40 | 41,80 | 41,40 | 41,80 | -2,79% | - |
| 16.05.2025 | 40,00 | 43,00 | 40,00 | 43,00 | 3,37% | - |
| 15.05.2025 | 40,40 | 41,60 | 40,40 | 41,60 | -0,95% | - |
| 14.05.2025 | 43,80 | 43,80 | 42,00 | 42,00 | -2,33% | 180,00 |
| 13.05.2025 | 39,80 | 43,00 | 39,80 | 43,00 | 3,86% | 150,00 |
| 12.05.2025 | 39,20 | 41,40 | 39,20 | 41,40 | 4,02% | - |
| 09.05.2025 | 38,60 | 39,80 | 38,60 | 39,80 | -1,00% | - |
| 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% | - |