55,250€
3,27%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 52,50 | 55,00 | 52,50 | 55,00 | 2,80% | - |
| 23.10.2025 | 52,00 | 53,50 | 52,00 | 53,50 | 0,00% | - |
| 22.10.2025 | 54,00 | 54,50 | 53,50 | 53,50 | -3,60% | 1,00 |
| 21.10.2025 | 56,50 | 56,50 | 55,50 | 55,50 | -4,31% | 10,00 |
| 20.10.2025 | 54,50 | 58,00 | 54,50 | 58,00 | 5,45% | - |
| 17.10.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -2,65% | - |
| 16.10.2025 | 55,00 | 56,50 | 55,00 | 56,50 | 0,00% | - |
| 15.10.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,74% | - |
| 14.10.2025 | 55,50 | 57,50 | 55,50 | 57,50 | 0,00% | 55,00 |
| 13.10.2025 | 53,50 | 57,50 | 53,50 | 57,50 | 5,50% | - |
| 10.10.2025 | 55,00 | 57,00 | 54,50 | 54,50 | -3,54% | - |
| 09.10.2025 | 54,00 | 56,50 | 54,00 | 56,50 | 1,80% | - |
| 08.10.2025 | 53,50 | 55,50 | 53,50 | 55,50 | 0,91% | - |
| 07.10.2025 | 53,00 | 55,50 | 53,00 | 55,00 | 0,92% | 15,00 |
| 06.10.2025 | 53,00 | 54,50 | 53,00 | 54,50 | -0,91% | - |
| 03.10.2025 | 53,50 | 55,00 | 53,50 | 55,00 | 0,00% | - |
| 02.10.2025 | 54,50 | 55,00 | 54,00 | 55,00 | -1,79% | 190,00 |
| 01.10.2025 | 52,50 | 56,00 | 52,50 | 56,00 | 4,67% | - |
| 30.09.2025 | 52,50 | 53,50 | 52,50 | 53,50 | 0,00% | - |
| 29.09.2025 | 53,00 | 53,50 | 53,00 | 53,50 | -0,93% | - |
| 26.09.2025 | 53,50 | 54,00 | 53,50 | 54,00 | -1,82% | - |
| 25.09.2025 | 51,50 | 55,00 | 51,50 | 55,00 | 7,84% | - |
| 24.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 23.09.2025 | 51,00 | 52,50 | 51,00 | 52,50 | 0,96% | - |
| 22.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 19.09.2025 | 52,50 | 53,50 | 52,50 | 53,50 | -1,83% | - |
| 18.09.2025 | 52,00 | 54,50 | 52,00 | 54,50 | 6,86% | - |
| 17.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | - |
| 16.09.2025 | 51,50 | 53,00 | 51,50 | 53,00 | 11,34% | - |
| 15.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,86% | - |
| 12.09.2025 | 48,80 | 49,00 | 48,80 | 49,00 | 2,08% | - |
| 10.09.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -4,10% | - |
| 08.09.2025 | 51,75 | 52,00 | 49,70 | 50,05 | 9,76% | - |
| 05.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | - |
| 04.09.2025 | 46,00 | 47,00 | 46,00 | 47,00 | -0,84% | 1,00 |
| 03.09.2025 | 47,00 | 47,40 | 47,00 | 47,40 | -2,07% | - |
| 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% | - |