23,650$
-1,21%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,99 | 24,01 | 23,45 | 23,65 | -1,21% | 1.787.453,00 |
| 25.04.2024 | 23,45 | 23,94 | 23,17 | 23,94 | 2,05% | 2.022.071,00 |
| 24.04.2024 | 23,42 | 23,50 | 23,14 | 23,46 | 0,09% | 1.700.408,00 |
| 23.04.2024 | 23,70 | 23,82 | 23,23 | 23,44 | -1,97% | 1.973.538,00 |
| 22.04.2024 | 24,06 | 24,18 | 23,75 | 23,91 | -0,71% | 1.551.142,00 |
| 19.04.2024 | 23,95 | 24,27 | 23,94 | 24,08 | -0,04% | 1.414.867,00 |
| 18.04.2024 | 24,10 | 24,51 | 23,97 | 24,09 | 0,25% | 2.447.082,00 |
| 17.04.2024 | 24,28 | 24,84 | 24,03 | 24,03 | -0,25% | 3.907.349,00 |
| 16.04.2024 | 23,05 | 24,24 | 22,73 | 24,09 | 5,01% | 4.063.878,00 |
| 15.04.2024 | 23,12 | 23,28 | 22,82 | 22,94 | -0,65% | 5.190.838,00 |
| 12.04.2024 | 23,67 | 23,69 | 23,03 | 23,09 | -1,70% | 2.476.212,00 |
| 11.04.2024 | 21,89 | 23,67 | 21,84 | 23,49 | -0,34% | 3.600.477,00 |
| 10.04.2024 | 22,96 | 23,57 | 22,88 | 23,57 | 0,34% | 1.858.261,00 |
| 09.04.2024 | 23,48 | 23,67 | 23,20 | 23,49 | 0,73% | 2.046.550,00 |
| 08.04.2024 | 23,52 | 23,62 | 23,19 | 23,32 | -0,26% | 1.832.084,00 |
| 05.04.2024 | 23,12 | 23,53 | 23,01 | 23,38 | 0,21% | 3.119.093,00 |
| 04.04.2024 | 23,95 | 24,09 | 23,24 | 23,33 | -2,83% | 2.818.848,00 |
| 03.04.2024 | 24,46 | 24,50 | 23,84 | 24,01 | -1,19% | 1.903.860,00 |
| 02.04.2024 | 24,29 | 24,59 | 24,02 | 24,30 | 0,58% | 2.412.107,00 |
| 01.04.2024 | 24,33 | 24,47 | 24,06 | 24,16 | -0,41% | 2.018.026,00 |
| 28.03.2024 | 24,39 | 24,49 | 23,97 | 24,26 | 0,04% | 2.964.151,00 |
| 27.03.2024 | 23,65 | 24,26 | 23,61 | 24,25 | 2,80% | 2.073.300,00 |
| 26.03.2024 | 24,20 | 24,30 | 23,24 | 23,59 | -1,38% | 3.367.487,00 |
| 25.03.2024 | 24,21 | 24,56 | 23,85 | 23,92 | -0,99% | 2.851.820,00 |
| 22.03.2024 | 24,40 | 24,70 | 24,13 | 24,16 | -1,35% | 1.260.134,00 |
| 21.03.2024 | 24,50 | 24,80 | 24,38 | 24,49 | 0,33% | 2.040.871,00 |
| 20.03.2024 | 24,13 | 24,69 | 24,12 | 24,41 | 0,00% | 2.223.088,00 |
| 19.03.2024 | 24,15 | 24,50 | 24,04 | 24,41 | 0,49% | 2.818.291,00 |
| 18.03.2024 | 24,00 | 24,63 | 23,85 | 24,29 | 2,19% | 5.067.649,00 |
| 15.03.2024 | 24,55 | 24,84 | 23,63 | 23,77 | -3,80% | 11.379.440,00 |
| 14.03.2024 | 25,15 | 25,15 | 24,42 | 24,71 | -1,75% | 3.517.174,00 |
| 13.03.2024 | 25,19 | 25,43 | 24,71 | 25,15 | -0,44% | 3.408.957,00 |
| 12.03.2024 | 25,89 | 25,96 | 25,11 | 25,26 | -3,18% | 3.470.397,00 |
| 11.03.2024 | 27,03 | 27,14 | 25,95 | 26,09 | -3,94% | 2.923.508,00 |
| 08.03.2024 | 26,90 | 27,24 | 26,70 | 27,16 | 1,31% | 2.863.483,00 |
| 07.03.2024 | 26,24 | 27,16 | 26,21 | 26,81 | 2,52% | 3.558.211,00 |
| 06.03.2024 | 25,86 | 26,40 | 25,73 | 26,15 | 2,35% | 4.204.749,00 |
| 05.03.2024 | 25,19 | 25,92 | 25,18 | 25,55 | 0,99% | 2.873.548,00 |
| 04.03.2024 | 25,18 | 25,73 | 25,15 | 25,30 | 1,08% | 5.694.219,00 |
| 01.03.2024 | 24,90 | 25,30 | 24,85 | 25,03 | 1,05% | 5.384.855,00 |
| 29.02.2024 | 24,78 | 25,10 | 24,74 | 24,77 | 0,20% | 4.497.288,00 |
| 28.02.2024 | 24,84 | 25,17 | 24,66 | 24,72 | -1,47% | 2.930.618,00 |
| 27.02.2024 | 25,22 | 25,34 | 24,84 | 25,09 | 0,56% | 3.431.166,00 |
| 26.02.2024 | 24,62 | 24,96 | 24,55 | 24,95 | 0,81% | 2.921.393,00 |
| 23.02.2024 | 24,75 | 24,95 | 24,43 | 24,75 | -0,48% | 2.352.189,00 |
| 22.02.2024 | 24,63 | 24,90 | 24,31 | 24,87 | 0,69% | 2.626.697,00 |
| 21.02.2024 | 24,01 | 24,77 | 24,01 | 24,70 | 3,61% | 3.082.824,00 |
| 20.02.2024 | 24,26 | 24,34 | 23,60 | 23,84 | -2,21% | 4.011.472,00 |
| 16.02.2024 | 24,60 | 24,67 | 24,16 | 24,38 | -1,02% | 3.046.373,00 |
| 15.02.2024 | 24,33 | 24,90 | 24,33 | 24,63 | -1,04% | 3.801.212,00 |
| 14.02.2024 | 24,96 | 25,07 | 24,65 | 24,89 | 0,36% | 2.954.196,00 |
| 13.02.2024 | 24,98 | 25,42 | 24,68 | 24,80 | -1,31% | 4.880.393,00 |
| 12.02.2024 | 25,37 | 25,80 | 25,12 | 25,13 | -0,59% | 3.810.104,00 |
| 09.02.2024 | 26,00 | 26,03 | 24,63 | 25,28 | -2,69% | 5.503.304,00 |
| 08.02.2024 | 24,66 | 26,32 | 24,31 | 25,98 | 0,19% | 4.813.592,00 |
| 07.02.2024 | 25,78 | 26,11 | 25,48 | 25,93 | 0,82% | 3.715.797,00 |
| 06.02.2024 | 26,11 | 26,25 | 25,46 | 25,72 | -1,34% | 3.650.192,00 |
| 05.02.2024 | 26,50 | 26,50 | 25,67 | 26,07 | -2,14% | 3.770.776,00 |
| 02.02.2024 | 26,87 | 27,03 | 26,41 | 26,64 | -1,59% | 3.418.993,00 |
| 01.02.2024 | 26,99 | 27,24 | 26,42 | 27,07 | 1,39% | 2.759.345,00 |
| 31.01.2024 | 26,84 | 27,20 | 26,65 | 26,70 | -0,78% | 2.686.036,00 |
| 30.01.2024 | 26,34 | 26,94 | 26,13 | 26,91 | 1,05% | 2.322.021,00 |
| 29.01.2024 | 27,04 | 27,09 | 26,30 | 26,63 | -1,55% | 3.068.199,00 |
| 26.01.2024 | 26,73 | 27,14 | 26,43 | 27,05 | 1,16% | 2.308.379,00 |
| 25.01.2024 | 27,06 | 27,15 | 26,37 | 26,74 | -0,04% | 3.694.619,00 |
| 24.01.2024 | 26,24 | 27,15 | 26,05 | 26,75 | 3,68% | 4.027.148,00 |
| 23.01.2024 | 25,48 | 25,91 | 25,40 | 25,80 | 0,78% | 3.841.347,00 |
| 22.01.2024 | 26,10 | 26,37 | 25,27 | 25,60 | -1,84% | 28.582.922,00 |
| 19.01.2024 | 25,55 | 26,13 | 25,37 | 26,08 | 2,56% | 6.544.777,00 |
| 18.01.2024 | 24,65 | 25,64 | 24,35 | 25,43 | 9,28% | 11.643.796,00 |
| 17.01.2024 | 22,88 | 23,36 | 22,72 | 23,27 | 0,39% | 1.987.765,00 |
| 16.01.2024 | 23,83 | 23,92 | 23,14 | 23,18 | -2,61% | 2.451.438,00 |
| 12.01.2024 | 24,20 | 24,30 | 23,67 | 23,80 | -0,46% | 1.986.288,00 |
| 11.01.2024 | 23,99 | 24,14 | 23,69 | 23,91 | 0,17% | 1.966.439,00 |
| 10.01.2024 | 25,00 | 25,00 | 23,69 | 23,87 | -4,44% | 3.111.418,00 |
| 09.01.2024 | 25,14 | 25,14 | 24,65 | 24,98 | -1,03% | 2.092.683,00 |
| 08.01.2024 | 25,70 | 25,74 | 24,76 | 25,24 | -2,44% | 2.207.900,00 |
| 05.01.2024 | 25,62 | 25,88 | 25,45 | 25,87 | 1,89% | 3.025.348,00 |
| 04.01.2024 | 25,00 | 25,67 | 24,76 | 25,39 | 2,42% | 2.959.492,00 |
| 03.01.2024 | 24,25 | 25,02 | 24,08 | 24,79 | 1,64% | 2.516.122,00 |
| 02.01.2024 | 24,41 | 24,91 | 24,32 | 24,39 | 0,29% | 2.028.937,00 |
| 29.12.2023 | 24,43 | 24,66 | 24,07 | 24,32 | -1,18% | 2.409.312,00 |
| 28.12.2023 | 24,93 | 25,00 | 24,54 | 24,61 | -1,44% | 1.446.430,00 |
| 27.12.2023 | 24,99 | 25,30 | 24,92 | 24,97 | -0,12% | 1.357.297,00 |
| 26.12.2023 | 25,26 | 25,50 | 24,98 | 25,00 | -0,24% | 1.291.015,00 |
| 22.12.2023 | 24,47 | 25,40 | 24,35 | 25,06 | 2,92% | 2.950.247,00 |
| 21.12.2023 | 24,11 | 24,36 | 23,94 | 24,35 | 1,67% | 2.457.666,00 |
| 20.12.2023 | 24,33 | 24,69 | 23,88 | 23,95 | -0,99% | 4.789.882,00 |
| 19.12.2023 | 23,58 | 24,42 | 23,44 | 24,19 | 3,29% | 4.744.467,00 |
| 18.12.2023 | 24,05 | 24,31 | 23,38 | 23,42 | -1,18% | 2.651.322,00 |
| 15.12.2023 | 23,77 | 23,99 | 23,24 | 23,70 | 0,30% | 4.473.015,00 |
| 14.12.2023 | 24,03 | 24,38 | 23,55 | 23,63 | 0,47% | 3.064.574,00 |
| 13.12.2023 | 23,15 | 23,74 | 23,02 | 23,52 | 1,64% | 4.673.816,00 |
| 12.12.2023 | 23,30 | 23,43 | 23,05 | 23,14 | -1,36% | 2.722.064,00 |
| 11.12.2023 | 23,38 | 23,58 | 23,06 | 23,46 | -0,80% | 2.711.535,00 |
| 08.12.2023 | 23,59 | 23,91 | 23,55 | 23,65 | 0,25% | 1.775.304,00 |
| 07.12.2023 | 23,37 | 23,94 | 23,28 | 23,59 | 0,94% | 2.374.704,00 |
| 06.12.2023 | 23,97 | 24,49 | 23,23 | 23,37 | -2,30% | 2.296.921,00 |
| 05.12.2023 | 23,96 | 24,06 | 23,56 | 23,92 | -0,66% | 1.964.162,00 |
| 04.12.2023 | 24,30 | 24,62 | 23,96 | 24,08 | -2,07% | 2.124.455,00 |