26,720$
6,12%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 25,59 | 27,03 | 25,55 | 26,85 | 6,63% | 3.684.197,00 |
| 18.08.2026 | 25,44 | 25,96 | 24,87 | 25,18 | -2,82% | 1.665.925,00 |
| 17.08.2026 | 25,64 | 26,17 | 25,04 | 25,91 | 1,69% | 2.101.356,00 |
| 14.08.2026 | 24,67 | 25,52 | 24,48 | 25,48 | 5,77% | 1.921.771,00 |
| 13.08.2026 | 24,75 | 25,38 | 24,01 | 24,09 | -2,31% | 2.356.249,00 |
| 12.08.2026 | 24,30 | 24,88 | 24,10 | 24,66 | 1,02% | 1.654.806,00 |
| 11.08.2026 | 24,61 | 24,72 | 24,25 | 24,41 | -0,97% | 2.162.540,00 |
| 10.08.2026 | 23,77 | 24,71 | 23,53 | 24,65 | 3,53% | 2.747.807,00 |
| 07.08.2026 | 23,17 | 23,86 | 22,93 | 23,81 | 1,23% | 1.689.964,00 |
| 06.08.2026 | 23,25 | 24,23 | 22,93 | 23,52 | 3,16% | 2.972.636,00 |
| 05.08.2026 | 22,60 | 23,39 | 22,60 | 22,80 | 1,97% | 2.482.070,00 |
| 04.08.2026 | 21,86 | 22,49 | 21,71 | 22,36 | 2,62% | 1.674.760,00 |
| 03.08.2026 | 21,33 | 21,94 | 21,16 | 21,79 | 2,20% | 2.130.485,00 |
| 31.07.2026 | 21,72 | 22,11 | 21,02 | 21,32 | -0,37% | 2.128.914,00 |
| 30.07.2026 | 21,00 | 22,22 | 21,00 | 21,40 | 2,79% | 2.765.038,00 |
| 29.07.2026 | 21,42 | 21,49 | 20,06 | 20,82 | -10,41% | 7.258.938,00 |
| 28.07.2026 | 22,90 | 23,38 | 22,55 | 23,24 | 0,65% | 4.187.516,00 |
| 27.07.2026 | 22,47 | 23,14 | 22,31 | 23,09 | 1,27% | 2.116.070,00 |
| 24.07.2026 | 23,78 | 23,82 | 22,75 | 22,80 | -4,28% | 1.801.551,00 |
| 23.07.2026 | 24,17 | 24,53 | 23,71 | 23,82 | -0,25% | 1.976.122,00 |
| 22.07.2026 | 23,28 | 24,04 | 23,16 | 23,88 | 3,51% | 2.411.881,00 |
| 21.07.2026 | 22,86 | 23,63 | 22,71 | 23,07 | 0,57% | 2.216.166,00 |
| 20.07.2026 | 22,54 | 23,23 | 22,01 | 22,94 | 2,23% | 1.830.038,00 |
| 17.07.2026 | 22,68 | 22,80 | 22,16 | 22,44 | -0,80% | 2.137.843,00 |
| 16.07.2026 | 23,35 | 23,68 | 22,59 | 22,62 | -3,95% | 1.590.759,00 |
| 15.07.2026 | 24,35 | 24,53 | 23,09 | 23,55 | -2,04% | 1.813.733,00 |
| 14.07.2026 | 23,86 | 24,50 | 23,77 | 24,04 | 1,86% | 1.866.862,00 |
| 13.07.2026 | 23,66 | 23,85 | 23,23 | 23,60 | 0,98% | 1.795.615,00 |
| 10.07.2026 | 23,43 | 23,83 | 23,15 | 23,37 | -0,26% | 1.996.608,00 |
| 09.07.2026 | 23,02 | 23,64 | 22,66 | 23,43 | 2,40% | 2.003.123,00 |
| 08.07.2026 | 22,72 | 23,35 | 22,44 | 22,88 | 0,93% | 2.553.486,00 |
| 07.07.2026 | 22,93 | 23,21 | 21,96 | 22,67 | -0,04% | 3.514.766,00 |
| 06.07.2026 | 22,41 | 23,14 | 22,36 | 22,68 | 1,70% | 2.700.056,00 |
| 02.07.2026 | 22,63 | 23,28 | 22,05 | 22,30 | 0,45% | 2.121.555,00 |
| 01.07.2026 | 22,88 | 23,52 | 22,10 | 22,20 | -3,98% | 3.447.124,00 |
| 30.06.2026 | 23,11 | 23,64 | 22,48 | 23,12 | -0,69% | 4.061.543,00 |
| 29.06.2026 | 23,15 | 23,50 | 22,92 | 23,28 | -0,98% | 2.275.780,00 |
| 26.06.2026 | 23,35 | 24,08 | 23,00 | 23,51 | -0,76% | 4.085.483,00 |
| 25.06.2026 | 23,28 | 24,04 | 22,90 | 23,69 | 1,72% | 1.995.561,00 |
| 24.06.2026 | 23,75 | 23,75 | 23,04 | 23,29 | -3,92% | 2.436.670,00 |
| 23.06.2026 | 24,01 | 24,43 | 23,80 | 24,24 | 0,50% | 2.693.971,00 |
| 22.06.2026 | 24,64 | 24,77 | 23,85 | 24,12 | -2,74% | 2.639.489,00 |
| 18.06.2026 | 25,60 | 25,81 | 24,78 | 24,80 | -3,35% | 4.048.111,00 |
| 17.06.2026 | 25,36 | 26,39 | 25,24 | 25,66 | 0,75% | 2.286.395,00 |
| 16.06.2026 | 25,70 | 26,53 | 25,35 | 25,47 | -2,15% | 2.244.036,00 |
| 15.06.2026 | 26,38 | 26,45 | 25,72 | 26,03 | -5,00% | 5.730.042,00 |
| 12.06.2026 | 26,35 | 27,83 | 26,24 | 27,40 | 3,95% | 2.465.316,00 |
| 11.06.2026 | 26,65 | 26,74 | 26,00 | 26,36 | 0,38% | 2.117.634,00 |
| 10.06.2026 | 27,26 | 27,69 | 25,81 | 26,26 | -3,21% | 2.898.111,00 |
| 09.06.2026 | 27,60 | 27,74 | 26,47 | 27,13 | -3,76% | 3.403.963,00 |
| 08.06.2026 | 28,78 | 29,01 | 28,18 | 28,19 | 0,32% | 2.608.986,00 |
| 05.06.2026 | 30,68 | 31,12 | 27,95 | 28,10 | -9,96% | 3.833.072,00 |
| 04.06.2026 | 29,74 | 31,96 | 29,50 | 31,21 | 3,65% | 5.971.389,00 |
| 03.06.2026 | 29,30 | 30,16 | 28,42 | 30,11 | 1,65% | 4.049.742,00 |
| 02.06.2026 | 28,82 | 30,27 | 28,82 | 29,62 | 1,93% | 3.146.188,00 |
| 01.06.2026 | 27,56 | 29,58 | 27,56 | 29,06 | 7,43% | 5.347.397,00 |
| 29.05.2026 | 29,21 | 29,45 | 26,87 | 27,05 | -7,04% | 8.031.362,00 |
| 28.05.2026 | 28,23 | 29,54 | 27,83 | 29,10 | 10,48% | 11.968.268,00 |
| 27.05.2026 | 25,10 | 26,47 | 24,89 | 26,34 | 1,70% | 3.203.801,00 |
| 26.05.2026 | 25,26 | 26,42 | 25,10 | 25,90 | 5,50% | 3.962.912,00 |
| 22.05.2026 | 24,34 | 24,87 | 24,19 | 24,55 | 0,57% | 2.580.380,00 |
| 21.05.2026 | 23,35 | 24,80 | 23,19 | 24,41 | 4,49% | 3.761.580,00 |
| 20.05.2026 | 24,10 | 24,13 | 23,36 | 23,36 | -1,60% | 1.726.151,00 |
| 19.05.2026 | 23,76 | 23,91 | 23,36 | 23,74 | -0,34% | 2.035.541,00 |
| 18.05.2026 | 23,67 | 24,29 | 23,49 | 23,82 | 0,21% | 2.978.997,00 |
| 15.05.2026 | 24,39 | 24,59 | 23,69 | 23,77 | -2,02% | 2.469.995,00 |
| 14.05.2026 | 24,09 | 24,45 | 23,75 | 24,26 | 0,87% | 2.022.786,00 |
| 13.05.2026 | 24,76 | 24,84 | 23,77 | 24,05 | -2,91% | 2.592.752,00 |
| 12.05.2026 | 24,77 | 25,15 | 24,23 | 24,77 | 0,41% | 3.039.330,00 |
| 11.05.2026 | 23,74 | 25,35 | 23,74 | 24,67 | 4,58% | 3.543.740,00 |
| 08.05.2026 | 23,86 | 24,46 | 23,58 | 23,59 | -1,99% | 2.363.028,00 |
| 07.05.2026 | 24,46 | 24,61 | 23,89 | 24,07 | -3,57% | 3.154.482,00 |
| 06.05.2026 | 24,78 | 25,22 | 24,30 | 24,96 | -0,16% | 5.620.832,00 |
| 05.05.2026 | 25,40 | 26,65 | 24,51 | 25,00 | -5,73% | 6.939.407,00 |
| 04.05.2026 | 26,66 | 26,79 | 26,09 | 26,52 | -0,04% | 3.286.251,00 |
| 01.05.2026 | 26,03 | 26,66 | 25,04 | 26,53 | -0,49% | 4.290.033,00 |
| 30.04.2026 | 26,86 | 27,33 | 26,20 | 26,66 | -2,84% | 3.264.751,00 |
| 29.04.2026 | 27,22 | 27,74 | 27,00 | 27,44 | 2,01% | 2.281.632,00 |
| 28.04.2026 | 27,20 | 27,41 | 26,48 | 26,90 | -0,63% | 1.643.705,00 |
| 27.04.2026 | 26,40 | 27,26 | 26,22 | 27,07 | 1,77% | 1.343.896,00 |
| 24.04.2026 | 26,97 | 27,62 | 26,53 | 26,60 | -2,78% | 1.986.422,00 |
| 23.04.2026 | 27,79 | 28,01 | 26,97 | 27,36 | -1,26% | 2.051.365,00 |
| 22.04.2026 | 27,23 | 27,90 | 27,13 | 27,71 | 2,48% | 2.705.580,00 |
| 21.04.2026 | 26,11 | 27,06 | 26,00 | 27,04 | 5,13% | 3.483.582,00 |
| 20.04.2026 | 25,71 | 26,23 | 25,51 | 25,72 | 0,27% | 2.430.899,00 |
| 17.04.2026 | 26,37 | 26,50 | 25,20 | 25,65 | -4,75% | 5.031.447,00 |
| 16.04.2026 | 28,06 | 28,26 | 26,69 | 26,93 | -3,92% | 3.644.784,00 |
| 15.04.2026 | 27,42 | 28,13 | 27,30 | 28,03 | 1,23% | 2.718.167,00 |
| 14.04.2026 | 28,54 | 28,54 | 27,19 | 27,69 | -2,77% | 2.610.019,00 |
| 13.04.2026 | 28,46 | 28,86 | 28,16 | 28,48 | 0,67% | 2.431.922,00 |
| 10.04.2026 | 27,59 | 28,85 | 27,58 | 28,29 | 2,09% | 3.597.831,00 |
| 09.04.2026 | 30,29 | 30,60 | 27,67 | 27,71 | -8,18% | 5.575.049,00 |
| 08.04.2026 | 30,44 | 30,60 | 29,41 | 30,18 | -5,57% | 4.832.903,00 |
| 07.04.2026 | 33,04 | 33,35 | 31,66 | 31,96 | -3,24% | 2.568.953,00 |
| 06.04.2026 | 33,81 | 33,83 | 32,02 | 33,03 | -1,58% | 1.913.180,00 |
| 02.04.2026 | 33,78 | 34,40 | 33,07 | 33,56 | 2,13% | 3.075.119,00 |
| 01.04.2026 | 33,10 | 34,07 | 32,66 | 32,86 | -0,27% | 3.482.211,00 |
| 31.03.2026 | 34,52 | 35,87 | 32,49 | 32,95 | -7,65% | 5.636.430,00 |
| 30.03.2026 | 39,27 | 39,27 | 34,72 | 35,68 | -9,67% | 5.965.523,00 |
| 27.03.2026 | 38,20 | 40,12 | 37,17 | 39,50 | 5,53% | 4.791.824,00 |