37,400€
5,65%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |