Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,35 | 4,35 | 4,33 | 4,33 | -1,14% | - |
| 25.02.2021 | 4,70 | 4,70 | 4,35 | 4,38 | -13,95% | - |
| 24.02.2021 | 5,14 | 5,19 | 5,03 | 5,09 | 2,11% | - |
| 23.02.2021 | 4,88 | 5,11 | 4,61 | 4,99 | 11,40% | - |
| 22.02.2021 | 4,38 | 4,65 | 4,29 | 4,48 | 15,34% | - |
| 19.02.2021 | 4,08 | 4,09 | 3,83 | 3,88 | -0,39% | - |
| 18.02.2021 | 3,83 | 3,97 | 3,80 | 3,90 | -5,35% | - |
| 17.02.2021 | 3,98 | 4,14 | 3,92 | 4,12 | -0,96% | - |
| 16.02.2021 | 4,29 | 4,34 | 4,08 | 4,16 | -1,54% | - |
| 12.02.2021 | 3,93 | 4,41 | 3,92 | 4,22 | 11,94% | - |
| 11.02.2021 | 3,80 | 3,88 | 3,60 | 3,77 | 3,71% | - |
| 10.02.2021 | 3,60 | 3,68 | 3,48 | 3,64 | -2,42% | - |
| 09.02.2021 | 3,58 | 3,80 | 3,52 | 3,73 | 0,54% | - |
| 08.02.2021 | 3,65 | 3,77 | 3,55 | 3,71 | 4,07% | - |
| 05.02.2021 | 3,84 | 3,84 | 3,27 | 3,56 | -4,69% | - |
| 04.02.2021 | 3,72 | 3,78 | 3,53 | 3,74 | -14,33% | - |
| 03.02.2021 | 4,36 | 4,36 | 4,36 | 4,36 | 1,04% | - |
| 02.02.2021 | 4,24 | 4,51 | 4,05 | 4,32 | 7,20% | - |
| 01.02.2021 | 4,03 | 4,03 | 4,02 | 4,03 | 4,95% | - |
| 29.01.2021 | 4,14 | 4,20 | 3,72 | 3,84 | -11,02% | - |
| 28.01.2021 | 4,31 | 4,31 | 4,31 | 4,31 | -7,71% | - |
| 27.01.2021 | 4,29 | 4,96 | 4,27 | 4,67 | 26,56% | - |
| 26.01.2021 | 3,70 | 3,70 | 3,68 | 3,69 | 14,77% | - |
| 25.01.2021 | 3,26 | 3,29 | 3,09 | 3,22 | -4,74% | - |
| 22.01.2021 | 3,37 | 3,42 | 3,29 | 3,38 | -2,17% | - |
| 21.01.2021 | 3,50 | 3,53 | 3,38 | 3,45 | -13,21% | - |
| 20.01.2021 | 3,82 | 4,00 | 3,67 | 3,98 | -2,21% | - |
| 19.01.2021 | 4,05 | 4,16 | 3,96 | 4,07 | 1,75% | - |
| 15.01.2021 | 3,89 | 4,12 | 3,84 | 4,00 | -4,88% | - |
| 14.01.2021 | 4,17 | 4,52 | 4,02 | 4,20 | 4,35% | - |
| 13.01.2021 | 3,67 | 4,12 | 3,53 | 4,03 | 16,33% | - |
| 12.01.2021 | 3,56 | 3,69 | 3,42 | 3,46 | 4,37% | - |
| 11.01.2021 | 3,43 | 3,54 | 3,27 | 3,32 | 3,11% | - |
| 08.01.2021 | 3,15 | 3,27 | 3,15 | 3,22 | -2,13% | - |
| 07.01.2021 | 3,43 | 3,47 | 3,26 | 3,29 | 0,00% | - |
| 06.01.2021 | 3,45 | 3,53 | 3,10 | 3,29 | -4,92% | - |
| 05.01.2021 | 3,26 | 3,54 | 3,12 | 3,46 | 16,92% | - |
| 04.01.2021 | 2,78 | 2,96 | 2,63 | 2,96 | 22,87% | - |
| 31.12.2020 | 2,30 | 2,52 | 2,24 | 2,41 | 5,95% | - |
| 30.12.2020 | 2,30 | 2,34 | 2,21 | 2,27 | 0,22% | - |
| 29.12.2020 | 2,09 | 2,35 | 2,08 | 2,27 | -5,82% | - |
| 28.12.2020 | 2,38 | 2,53 | 2,34 | 2,41 | 41,89% | - |
| 24.12.2020 | 1,74 | 1,80 | 1,68 | 1,70 | -8,63% | - |
| 23.12.2020 | 1,93 | 1,96 | 1,80 | 1,86 | -3,13% | - |
| 22.12.2020 | 1,98 | 1,99 | 1,88 | 1,92 | -2,79% | - |
| 21.12.2020 | 1,96 | 2,02 | 1,91 | 1,97 | -5,29% | - |
| 18.12.2020 | 2,18 | 2,25 | 2,08 | 2,08 | 0,73% | - |
| 17.12.2020 | 2,11 | 2,11 | 2,07 | 2,07 | 1,47% | - |
| 16.12.2020 | 2,07 | 2,14 | 2,04 | 2,04 | 0,49% | - |
| 15.12.2020 | 1,96 | 2,06 | 1,87 | 2,03 | -1,70% | - |
| 14.12.2020 | 2,29 | 2,29 | 2,06 | 2,06 | 5,64% | - |
| 11.12.2020 | 2,07 | 2,18 | 1,86 | 1,95 | -2,50% | - |
| 10.12.2020 | 1,99 | 2,10 | 1,81 | 2,00 | 36,05% | - |
| 09.12.2020 | 1,57 | 1,61 | 1,47 | 1,47 | -4,55% | - |
| 08.12.2020 | 1,36 | 1,70 | 1,35 | 1,54 | 20,31% | - |
| 07.12.2020 | 1,31 | 1,33 | 1,22 | 1,28 | -20,74% | - |
| 04.12.2020 | 1,30 | 1,62 | 1,29 | 1,62 | 25,68% | - |
| 03.12.2020 | 1,34 | 1,35 | 1,27 | 1,29 | -5,17% | - |
| 02.12.2020 | 1,40 | 1,42 | 1,36 | 1,36 | -2,17% | - |
| 01.12.2020 | 1,41 | 1,50 | 1,32 | 1,39 | 0,00% | - |
| 30.11.2020 | 1,47 | 1,47 | 1,39 | 1,39 | -11,78% | - |
| 27.11.2020 | 1,48 | 1,64 | 1,48 | 1,57 | 6,80% | - |
| 25.11.2020 | 1,48 | 1,48 | 1,47 | 1,47 | -1,67% | - |
| 24.11.2020 | 1,55 | 1,57 | 1,47 | 1,50 | 9,52% | - |
| 23.11.2020 | 1,29 | 1,39 | 1,29 | 1,37 | 17,17% | - |
| 20.11.2020 | 1,17 | 1,17 | 1,13 | 1,17 | -0,85% | - |
| 19.11.2020 | 1,18 | 1,18 | 1,17 | 1,18 | 3,52% | - |
| 18.11.2020 | 1,15 | 1,15 | 1,12 | 1,14 | 0,00% | - |
| 17.11.2020 | 1,10 | 1,16 | 1,10 | 1,14 | -4,22% | - |
| 16.11.2020 | 1,14 | 1,19 | 1,13 | 1,19 | 13,40% | - |
| 13.11.2020 | 1,01 | 1,07 | 0,99 | 1,05 | 8,16% | - |
| 12.11.2020 | 0,89 | 1,01 | 0,89 | 0,97 | 6,04% | - |
| 11.11.2020 | 0,89 | 0,97 | 0,87 | 0,91 | 9,78% | - |
| 10.11.2020 | 0,89 | 0,90 | 0,80 | 0,83 | -23,85% | - |
| 09.11.2020 | 1,28 | 1,29 | 1,07 | 1,09 | -7,23% | - |
| 06.11.2020 | 3,38 | 3,38 | 1,16 | 1,18 | -5,62% | - |
| 05.11.2020 | 1,23 | 1,26 | 1,22 | 1,25 | 3,32% | - |
| 04.11.2020 | 1,28 | 1,32 | 1,21 | 1,21 | -8,37% | - |
| 03.11.2020 | 1,35 | 1,35 | 1,27 | 1,32 | 2,33% | - |
| 02.11.2020 | 1,30 | 1,36 | 1,25 | 1,29 | -0,77% | - |
| 30.10.2020 | 1,36 | 1,37 | 1,25 | 1,30 | -0,77% | - |
| 29.10.2020 | 1,22 | 1,31 | 1,18 | 1,31 | 1,56% | - |
| 28.10.2020 | 1,34 | 1,37 | 1,29 | 1,29 | -11,07% | - |
| 27.10.2020 | 1,50 | 1,57 | 1,43 | 1,45 | -5,25% | - |
| 26.10.2020 | 1,55 | 1,60 | 1,52 | 1,53 | -3,17% | - |
| 23.10.2020 | 0,00 | 1,64 | 0,00 | 1,58 | -1,25% | - |
| 22.10.2020 | 1,65 | 1,67 | 1,53 | 1,60 | -5,34% | - |
| 21.10.2020 | 1,72 | 1,77 | 1,66 | 1,69 | 3,06% | - |
| 20.10.2020 | 1,61 | 1,66 | 1,58 | 1,64 | 6,17% | - |
| 19.10.2020 | 1,65 | 1,65 | 1,52 | 1,54 | -6,95% | - |
| 16.10.2020 | 1,67 | 1,76 | 1,62 | 1,66 | -0,60% | - |
| 15.10.2020 | 1,63 | 1,71 | 1,63 | 1,67 | -4,58% | - |
| 14.10.2020 | 1,77 | 1,85 | 1,72 | 1,75 | -0,57% | - |
| 13.10.2020 | 1,84 | 1,84 | 1,74 | 1,76 | -8,83% | - |
| 12.10.2020 | 1,94 | 1,98 | 1,91 | 1,93 | -5,41% | - |
| 09.10.2020 | 2,04 | 2,05 | 1,91 | 2,04 | -1,45% | - |
| 08.10.2020 | 2,13 | 2,13 | 2,01 | 2,07 | -0,48% | - |
| 07.10.2020 | 2,13 | 2,13 | 2,06 | 2,08 | -2,35% | - |
| 06.10.2020 | 2,17 | 2,25 | 2,13 | 2,13 | -2,30% | - |
| 05.10.2020 | 2,18 | 2,18 | 2,17 | 2,18 | -9,38% | - |