13,745$
-1,89%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 14,09 | 14,10 | 13,64 | 13,74 | -1,93% | 2.836.229,00 |
| 28.05.2025 | 14,45 | 14,48 | 13,96 | 14,01 | -2,98% | 2.605.202,00 |
| 27.05.2025 | 14,09 | 14,73 | 14,00 | 14,44 | 3,81% | 3.634.547,00 |
| 23.05.2025 | 13,20 | 14,08 | 13,11 | 13,91 | 2,73% | 3.644.802,00 |
| 22.05.2025 | 13,86 | 14,03 | 13,41 | 13,54 | -3,08% | 3.522.851,00 |
| 21.05.2025 | 13,80 | 14,47 | 13,60 | 13,97 | -0,57% | 4.602.135,00 |
| 20.05.2025 | 13,93 | 14,09 | 13,78 | 14,05 | -0,14% | 2.409.376,00 |
| 19.05.2025 | 14,68 | 14,68 | 13,80 | 14,07 | -4,35% | 4.770.126,00 |
| 16.05.2025 | 14,26 | 14,97 | 14,15 | 14,71 | 2,80% | 4.587.880,00 |
| 15.05.2025 | 14,39 | 14,43 | 14,08 | 14,31 | -2,52% | 3.396.871,00 |
| 14.05.2025 | 15,19 | 15,24 | 14,55 | 14,68 | -3,93% | 3.681.479,00 |
| 13.05.2025 | 14,75 | 15,60 | 14,70 | 15,28 | 4,59% | 5.098.170,00 |
| 12.05.2025 | 14,75 | 15,16 | 14,14 | 14,61 | 2,24% | 6.463.372,00 |
| 09.05.2025 | 14,24 | 14,39 | 13,78 | 14,29 | 0,92% | 5.557.817,00 |
| 08.05.2025 | 14,30 | 14,39 | 13,63 | 14,16 | -1,19% | 6.417.177,00 |
| 07.05.2025 | 14,82 | 14,89 | 13,95 | 14,33 | -3,31% | 6.593.331,00 |
| 06.05.2025 | 13,70 | 15,05 | 13,62 | 14,82 | 9,53% | 10.843.845,00 |
| 05.05.2025 | 13,28 | 13,68 | 12,56 | 13,53 | 5,62% | 10.489.686,00 |
| 02.05.2025 | 12,60 | 12,99 | 12,49 | 12,81 | 3,22% | 3.923.940,00 |
| 01.05.2025 | 12,41 | 12,71 | 12,19 | 12,41 | 0,57% | 4.215.803,00 |
| 30.04.2025 | 12,46 | 12,58 | 12,21 | 12,34 | -3,67% | 3.530.482,00 |
| 29.04.2025 | 12,53 | 13,01 | 12,33 | 12,81 | 1,67% | 4.102.635,00 |
| 28.04.2025 | 12,56 | 12,83 | 12,51 | 12,60 | 0,16% | 2.880.417,00 |
| 25.04.2025 | 12,55 | 12,66 | 12,18 | 12,58 | -0,87% | 3.669.542,00 |
| 24.04.2025 | 12,22 | 12,82 | 12,11 | 12,69 | 4,70% | 3.997.608,00 |
| 23.04.2025 | 12,85 | 13,11 | 11,90 | 12,12 | -2,42% | 6.948.418,00 |
| 22.04.2025 | 12,45 | 12,47 | 12,02 | 12,42 | 0,89% | 3.998.994,00 |
| 21.04.2025 | 12,73 | 12,75 | 12,23 | 12,31 | -4,13% | 3.192.882,00 |
| 17.04.2025 | 12,27 | 12,92 | 12,25 | 12,84 | 4,99% | 3.849.751,00 |
| 16.04.2025 | 12,29 | 12,91 | 11,97 | 12,23 | -1,13% | 5.137.338,00 |
| 15.04.2025 | 12,07 | 12,46 | 11,88 | 12,37 | 2,83% | 5.177.731,00 |
| 14.04.2025 | 13,00 | 13,05 | 11,58 | 12,03 | -5,50% | 7.480.956,00 |
| 11.04.2025 | 11,40 | 12,81 | 11,33 | 12,73 | 13,36% | 8.069.213,00 |
| 10.04.2025 | 11,77 | 11,88 | 11,06 | 11,23 | -8,40% | 8.228.195,00 |
| 09.04.2025 | 12,59 | 13,66 | 11,06 | 12,26 | 8,88% | 24.182.117,00 |
| 08.04.2025 | 12,17 | 12,17 | 11,00 | 11,26 | 9,21% | 9.975.111,00 |
| 07.04.2025 | 10,02 | 10,60 | 9,61 | 10,31 | -1,53% | 6.939.240,00 |
| 04.04.2025 | 11,35 | 11,53 | 10,27 | 10,47 | -12,38% | 8.656.422,00 |
| 03.04.2025 | 12,49 | 12,79 | 11,89 | 11,95 | -10,08% | 6.581.410,00 |
| 02.04.2025 | 13,40 | 13,43 | 12,96 | 13,29 | -1,77% | 3.687.177,00 |
| 01.04.2025 | 13,70 | 13,87 | 13,33 | 13,53 | -0,15% | 3.633.673,00 |
| 31.03.2025 | 13,24 | 13,59 | 13,05 | 13,55 | -1,24% | 3.400.050,00 |
| 28.03.2025 | 14,20 | 14,41 | 13,46 | 13,72 | -4,32% | 3.634.558,00 |
| 27.03.2025 | 13,92 | 14,36 | 13,66 | 14,34 | 2,06% | 2.949.683,00 |
| 26.03.2025 | 14,11 | 14,32 | 13,73 | 14,05 | -2,43% | 3.840.990,00 |
| 25.03.2025 | 14,50 | 14,95 | 14,38 | 14,40 | -0,69% | 4.635.453,00 |
| 24.03.2025 | 14,14 | 14,64 | 13,84 | 14,50 | 3,57% | 4.622.100,00 |
| 21.03.2025 | 13,58 | 14,15 | 13,40 | 14,00 | 1,16% | 11.599.970,00 |
| 20.03.2025 | 13,68 | 13,94 | 13,35 | 13,84 | -1,14% | 2.697.215,00 |
| 19.03.2025 | 14,09 | 14,15 | 13,71 | 14,00 | -1,27% | 4.620.005,00 |
| 18.03.2025 | 13,94 | 14,27 | 13,50 | 14,18 | 6,22% | 6.275.159,00 |
| 17.03.2025 | 13,50 | 13,74 | 13,05 | 13,35 | 0,07% | 3.119.577,00 |
| 14.03.2025 | 13,15 | 13,40 | 12,92 | 13,34 | 2,54% | 2.925.198,00 |
| 13.03.2025 | 12,71 | 13,05 | 12,30 | 13,01 | 3,42% | 4.541.984,00 |
| 12.03.2025 | 13,93 | 14,01 | 12,57 | 12,58 | -8,91% | 5.467.487,00 |
| 11.03.2025 | 13,02 | 13,88 | 13,02 | 13,81 | 7,05% | 7.140.704,00 |
| 10.03.2025 | 12,46 | 13,05 | 12,22 | 12,90 | 3,37% | 4.943.609,00 |
| 07.03.2025 | 12,88 | 12,94 | 12,42 | 12,48 | -2,95% | 2.879.381,00 |
| 06.03.2025 | 12,55 | 12,87 | 12,15 | 12,86 | 1,10% | 3.212.666,00 |
| 05.03.2025 | 12,75 | 13,19 | 12,28 | 12,72 | -1,17% | 5.043.228,00 |
| 04.03.2025 | 12,90 | 13,12 | 12,53 | 12,87 | -1,76% | 4.761.153,00 |
| 03.03.2025 | 14,18 | 14,31 | 12,54 | 13,10 | -5,00% | 10.419.124,00 |
| 28.02.2025 | 13,64 | 13,91 | 13,40 | 13,79 | 0,36% | 3.879.426,00 |
| 27.02.2025 | 14,20 | 14,20 | 13,68 | 13,74 | -2,97% | 3.428.326,00 |
| 26.02.2025 | 14,72 | 14,77 | 14,10 | 14,16 | -1,53% | 4.146.985,00 |
| 25.02.2025 | 14,70 | 14,79 | 14,30 | 14,38 | -3,75% | 3.774.682,00 |
| 24.02.2025 | 14,58 | 15,08 | 14,58 | 14,94 | 2,05% | 3.181.634,00 |
| 21.02.2025 | 15,50 | 15,50 | 14,61 | 14,64 | -5,55% | 3.269.824,00 |
| 20.02.2025 | 14,93 | 15,54 | 14,93 | 15,50 | 3,47% | 4.219.017,00 |
| 19.02.2025 | 15,65 | 15,71 | 14,87 | 14,98 | -5,49% | 4.753.419,00 |
| 18.02.2025 | 16,33 | 16,33 | 15,66 | 15,85 | -2,22% | 3.602.223,00 |
| 14.02.2025 | 17,31 | 17,34 | 16,20 | 16,21 | -5,20% | 3.368.837,00 |
| 13.02.2025 | 16,95 | 17,11 | 16,62 | 17,10 | 1,85% | 2.091.326,00 |
| 12.02.2025 | 17,17 | 17,43 | 16,69 | 16,79 | -2,89% | 3.351.627,00 |
| 11.02.2025 | 16,50 | 17,86 | 16,49 | 17,29 | 3,29% | 4.827.410,00 |
| 10.02.2025 | 16,00 | 16,93 | 15,99 | 16,74 | 5,08% | 4.464.831,00 |
| 07.02.2025 | 16,45 | 16,95 | 15,79 | 15,93 | -2,57% | 4.824.686,00 |
| 06.02.2025 | 17,22 | 17,56 | 16,34 | 16,35 | -9,07% | 8.132.943,00 |
| 05.02.2025 | 18,22 | 18,25 | 17,86 | 17,98 | -1,26% | 4.402.371,00 |
| 04.02.2025 | 17,10 | 18,28 | 17,10 | 18,21 | 4,06% | 2.437.342,00 |
| 03.02.2025 | 17,94 | 18,12 | 17,49 | 17,50 | -3,58% | 3.151.654,00 |
| 31.01.2025 | 18,45 | 18,51 | 18,04 | 18,15 | -1,09% | 2.368.367,00 |
| 30.01.2025 | 18,40 | 18,49 | 18,07 | 18,35 | 0,44% | 1.839.168,00 |
| 29.01.2025 | 18,15 | 18,53 | 18,12 | 18,27 | 1,11% | 3.075.689,00 |
| 28.01.2025 | 18,50 | 18,52 | 18,02 | 18,07 | -2,01% | 2.098.237,00 |
| 27.01.2025 | 19,15 | 19,23 | 18,37 | 18,44 | -4,70% | 3.175.895,00 |
| 24.01.2025 | 19,40 | 19,50 | 18,95 | 19,35 | -0,05% | 2.461.294,00 |
| 23.01.2025 | 19,05 | 20,50 | 19,04 | 19,36 | 1,63% | 5.435.766,00 |
| 22.01.2025 | 19,61 | 19,73 | 19,00 | 19,05 | -2,71% | 1.929.864,00 |
| 21.01.2025 | 19,45 | 19,78 | 19,16 | 19,58 | 1,45% | 2.091.128,00 |
| 17.01.2025 | 18,91 | 19,50 | 18,84 | 19,30 | 2,17% | 3.351.596,00 |
| 16.01.2025 | 18,51 | 18,95 | 18,15 | 18,89 | 1,18% | 2.580.487,00 |
| 15.01.2025 | 18,80 | 18,82 | 18,41 | 18,67 | 0,59% | 2.402.325,00 |
| 14.01.2025 | 19,08 | 19,10 | 18,34 | 18,56 | -1,38% | 3.332.315,00 |
| 13.01.2025 | 17,84 | 18,83 | 17,73 | 18,82 | 5,26% | 3.570.658,00 |
| 10.01.2025 | 18,96 | 19,14 | 17,83 | 17,88 | -5,94% | 6.470.754,00 |
| 08.01.2025 | 19,05 | 19,27 | 18,72 | 19,01 | -1,45% | 3.973.448,00 |
| 07.01.2025 | 19,51 | 19,61 | 19,10 | 19,29 | -1,08% | 3.123.804,00 |
| 06.01.2025 | 20,20 | 20,41 | 19,44 | 19,50 | -3,61% | 3.574.011,00 |
| 03.01.2025 | 20,90 | 20,94 | 20,05 | 20,23 | -3,02% | 2.006.182,00 |