81,680€
3,08%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 79,75 | 81,92 | 78,40 | 81,59 | 2,97% | - |
| 02.10.2026 | 78,04 | 79,24 | 78,04 | 79,24 | 3,23% | - |
| 01.10.2026 | 76,76 | 76,76 | 76,76 | 76,76 | 0,31% | - |
| 30.09.2026 | 76,52 | 76,52 | 76,52 | 76,52 | -3,43% | - |
| 29.09.2026 | 79,24 | 79,24 | 79,24 | 79,24 | -0,75% | - |
| 28.09.2026 | 77,02 | 79,84 | 77,02 | 79,84 | 2,62% | - |
| 25.09.2026 | 76,94 | 77,80 | 76,94 | 77,80 | -0,44% | - |
| 24.09.2026 | 77,70 | 78,14 | 77,70 | 78,14 | -0,81% | - |
| 23.09.2026 | 79,30 | 79,30 | 78,78 | 78,78 | -2,33% | - |
| 22.09.2026 | 75,76 | 80,66 | 75,76 | 80,66 | 4,40% | - |
| 21.09.2026 | 75,54 | 77,26 | 75,54 | 77,26 | 1,55% | - |
| 18.09.2026 | 78,74 | 78,74 | 76,08 | 76,08 | -4,59% | - |
| 17.09.2026 | 79,68 | 79,74 | 79,68 | 79,74 | -0,37% | - |
| 16.09.2026 | 78,10 | 80,04 | 78,10 | 80,04 | 2,93% | - |
| 15.09.2026 | 81,12 | 81,12 | 77,76 | 77,76 | -5,75% | - |
| 14.09.2026 | 83,08 | 83,08 | 82,36 | 82,50 | -2,34% | - |
| 11.09.2026 | 86,48 | 86,48 | 84,48 | 84,48 | -3,63% | - |
| 10.09.2026 | 88,64 | 88,64 | 87,66 | 87,66 | -1,55% | - |
| 09.09.2026 | 89,36 | 89,54 | 89,04 | 89,04 | -1,61% | 150,00 |
| 08.09.2026 | 87,64 | 90,50 | 87,64 | 90,50 | 2,45% | - |
| 07.09.2026 | 88,12 | 88,34 | 88,12 | 88,34 | -1,58% | - |
| 04.09.2026 | 87,36 | 89,76 | 87,36 | 89,76 | -2,73% | - |
| 03.09.2026 | 92,28 | 92,28 | 92,28 | 92,28 | 2,26% | - |
| 02.09.2026 | 90,24 | 90,24 | 90,24 | 90,24 | -1,83% | - |
| 01.09.2026 | 91,92 | 91,92 | 91,92 | 91,92 | -0,82% | - |
| 31.08.2026 | 90,70 | 92,68 | 90,70 | 92,68 | 0,61% | - |
| 28.08.2026 | 91,54 | 92,12 | 91,54 | 92,12 | -1,05% | - |
| 27.08.2026 | 88,98 | 93,10 | 88,98 | 93,10 | 4,80% | - |
| 26.08.2026 | 88,84 | 88,84 | 88,84 | 88,84 | -1,35% | - |
| 25.08.2026 | 90,06 | 90,06 | 90,06 | 90,06 | 0,20% | - |
| 24.08.2026 | 89,88 | 89,88 | 89,88 | 89,88 | -1,40% | - |
| 21.08.2026 | 87,00 | 91,16 | 87,00 | 91,16 | 2,98% | - |
| 20.08.2026 | 88,52 | 88,52 | 88,52 | 88,52 | 6,83% | - |
| 19.08.2026 | 82,86 | 82,86 | 82,86 | 82,86 | -0,91% | - |
| 18.08.2026 | 83,62 | 83,62 | 83,62 | 83,62 | -0,55% | - |
| 17.08.2026 | 83,30 | 84,08 | 83,30 | 84,08 | -0,85% | - |
| 14.08.2026 | 80,42 | 84,80 | 80,42 | 84,80 | 2,71% | - |
| 13.08.2026 | 82,56 | 82,56 | 82,56 | 82,56 | -0,96% | - |
| 12.08.2026 | 83,36 | 83,36 | 83,36 | 83,36 | 2,69% | - |
| 11.08.2026 | 81,20 | 81,20 | 81,18 | 81,18 | -0,54% | 400,00 |
| 10.08.2026 | 78,14 | 81,62 | 77,92 | 81,62 | 7,00% | 180,00 |
| 07.08.2026 | 76,28 | 76,28 | 76,28 | 76,28 | 6,12% | - |
| 06.08.2026 | 71,88 | 71,88 | 71,88 | 71,88 | 3,34% | - |
| 05.08.2026 | 69,56 | 69,56 | 69,56 | 69,56 | -1,45% | - |
| 04.08.2026 | 68,76 | 70,58 | 68,76 | 70,58 | 3,95% | - |
| 03.08.2026 | 67,90 | 67,90 | 67,90 | 67,90 | -0,93% | - |
| 31.07.2026 | 68,86 | 68,86 | 68,54 | 68,54 | 1,24% | - |
| 30.07.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -0,27% | - |
| 29.07.2026 | 67,88 | 67,88 | 67,88 | 67,88 | -2,50% | - |
| 28.07.2026 | 69,62 | 69,62 | 69,62 | 69,62 | 0,35% | - |
| 27.07.2026 | 69,38 | 69,38 | 69,38 | 69,38 | -0,17% | - |
| 24.07.2026 | 69,88 | 69,88 | 69,50 | 69,50 | -2,44% | - |
| 23.07.2026 | 71,24 | 71,24 | 71,24 | 71,24 | 3,97% | - |
| 22.07.2026 | 68,52 | 68,52 | 68,52 | 68,52 | 0,59% | - |
| 21.07.2026 | 68,12 | 68,12 | 68,12 | 68,12 | -0,09% | - |
| 20.07.2026 | 67,54 | 68,18 | 67,54 | 68,18 | -0,96% | - |
| 17.07.2026 | 68,48 | 68,84 | 68,48 | 68,84 | -1,74% | - |
| 16.07.2026 | 70,06 | 70,06 | 70,06 | 70,06 | -2,10% | - |
| 15.07.2026 | 71,56 | 71,56 | 71,56 | 71,56 | 1,25% | - |
| 14.07.2026 | 70,68 | 70,68 | 70,68 | 70,68 | -0,34% | - |
| 13.07.2026 | 68,64 | 70,92 | 68,64 | 70,92 | 2,19% | - |
| 10.07.2026 | 67,78 | 69,40 | 67,78 | 69,40 | 3,55% | - |
| 09.07.2026 | 67,02 | 67,02 | 67,02 | 67,02 | -1,50% | - |
| 08.07.2026 | 66,60 | 68,04 | 66,60 | 68,04 | -2,44% | - |
| 07.07.2026 | 69,74 | 69,74 | 69,74 | 69,74 | -0,43% | - |
| 06.07.2026 | 69,42 | 70,04 | 69,42 | 70,04 | -0,11% | - |
| 03.07.2026 | 69,40 | 70,12 | 69,40 | 70,12 | 4,04% | - |
| 02.07.2026 | 67,40 | 67,40 | 67,40 | 67,40 | -3,13% | - |
| 01.07.2026 | 69,58 | 69,58 | 69,58 | 69,58 | -0,14% | - |
| 30.06.2026 | 69,68 | 69,68 | 69,68 | 69,68 | -0,80% | - |
| 29.06.2026 | 71,02 | 71,02 | 70,24 | 70,24 | 0,09% | 25,00 |
| 26.06.2026 | 73,04 | 73,04 | 70,18 | 70,18 | -3,39% | - |
| 25.06.2026 | 72,64 | 72,64 | 72,64 | 72,64 | -2,26% | - |
| 24.06.2026 | 74,32 | 74,32 | 74,32 | 74,32 | -1,41% | - |
| 23.06.2026 | 75,38 | 75,38 | 75,38 | 75,38 | -0,97% | - |
| 22.06.2026 | 77,58 | 77,58 | 76,12 | 76,12 | -1,96% | - |
| 19.06.2026 | 77,64 | 77,64 | 77,64 | 77,64 | -1,35% | - |
| 18.06.2026 | 81,54 | 81,54 | 78,70 | 78,70 | -0,53% | - |
| 17.06.2026 | 79,12 | 79,12 | 79,12 | 79,12 | -2,80% | - |
| 16.06.2026 | 81,40 | 81,40 | 81,40 | 81,40 | -1,71% | - |
| 15.06.2026 | 83,00 | 83,00 | 82,82 | 82,82 | 3,68% | - |
| 12.06.2026 | 79,88 | 79,88 | 79,88 | 79,88 | -1,79% | - |
| 11.06.2026 | 81,34 | 81,34 | 81,34 | 81,34 | 1,04% | - |
| 10.06.2026 | 80,50 | 80,50 | 80,50 | 80,50 | -0,59% | - |
| 09.06.2026 | 84,34 | 84,34 | 80,98 | 80,98 | -4,98% | - |
| 08.06.2026 | 84,90 | 85,22 | 84,90 | 85,22 | -5,08% | - |
| 05.06.2026 | 89,78 | 89,78 | 89,78 | 89,78 | -2,88% | - |
| 04.06.2026 | 89,82 | 92,44 | 89,82 | 92,44 | 2,46% | - |
| 03.06.2026 | 93,22 | 93,22 | 90,22 | 90,22 | -2,19% | - |
| 02.06.2026 | 89,56 | 92,24 | 89,56 | 92,24 | 15,56% | - |
| 01.06.2026 | 79,82 | 79,82 | 79,82 | 79,82 | -2,21% | - |
| 29.05.2026 | 88,46 | 88,46 | 81,62 | 81,62 | -7,61% | - |
| 28.05.2026 | 82,20 | 88,34 | 82,20 | 88,34 | 6,61% | - |
| 27.05.2026 | 78,68 | 82,86 | 78,68 | 82,86 | 16,25% | - |
| 26.05.2026 | 71,28 | 71,28 | 71,28 | 71,28 | -1,27% | - |
| 25.05.2026 | 71,30 | 72,20 | 71,30 | 72,20 | -0,99% | - |
| 22.05.2026 | 72,42 | 72,92 | 72,42 | 72,92 | 0,14% | - |
| 21.05.2026 | 71,40 | 72,82 | 71,40 | 72,82 | 0,72% | - |
| 20.05.2026 | 71,90 | 72,30 | 71,90 | 72,30 | 0,39% | - |
| 19.05.2026 | 72,02 | 72,02 | 72,02 | 72,02 | -1,21% | - |