24,650$
1,07%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 24,53 | 25,32 | 24,39 | 24,39 | 0,08% | 1.565.359,00 |
| 29.09.2026 | 25,10 | 25,40 | 24,13 | 24,37 | -3,10% | 2.251.642,00 |
| 28.09.2026 | 25,27 | 25,52 | 25,01 | 25,15 | -1,14% | 1.591.328,00 |
| 25.09.2026 | 25,56 | 25,70 | 25,14 | 25,44 | -0,93% | 1.401.371,00 |
| 24.09.2026 | 26,37 | 26,60 | 25,00 | 25,68 | -2,76% | 2.150.499,00 |
| 23.09.2026 | 26,66 | 27,01 | 26,12 | 26,41 | -1,42% | 1.771.674,00 |
| 22.09.2026 | 25,00 | 27,08 | 24,65 | 26,79 | 6,86% | 3.265.808,00 |
| 21.09.2026 | 25,60 | 25,94 | 25,06 | 25,07 | -0,59% | 1.700.047,00 |
| 18.09.2026 | 26,95 | 27,14 | 25,05 | 25,22 | -7,42% | 9.325.988,00 |
| 17.09.2026 | 27,51 | 27,96 | 27,22 | 27,24 | -0,40% | 2.419.909,00 |
| 16.09.2026 | 26,82 | 27,97 | 26,82 | 27,35 | 2,59% | 2.538.053,00 |
| 15.09.2026 | 27,50 | 28,45 | 26,58 | 26,66 | -2,52% | 3.233.348,00 |
| 14.09.2026 | 27,73 | 27,77 | 27,09 | 27,35 | -3,05% | 2.511.192,00 |
| 11.09.2026 | 28,67 | 28,87 | 27,91 | 28,21 | -2,82% | 1.807.693,00 |
| 10.09.2026 | 29,31 | 29,42 | 28,64 | 29,03 | -1,12% | 1.906.713,00 |
| 09.09.2026 | 29,79 | 30,07 | 29,33 | 29,36 | -0,31% | 2.214.296,00 |
| 08.09.2026 | 29,32 | 29,95 | 29,20 | 29,45 | 2,08% | 1.845.999,00 |
| 04.09.2026 | 27,35 | 29,17 | 27,30 | 28,85 | 4,38% | 2.116.144,00 |
| 03.09.2026 | 29,61 | 29,70 | 27,40 | 27,64 | -6,08% | 2.813.491,00 |
| 02.09.2026 | 29,04 | 30,24 | 28,95 | 29,43 | 1,13% | 2.042.647,00 |
| 01.09.2026 | 29,53 | 29,75 | 28,74 | 29,10 | -1,99% | 2.151.422,00 |
| 31.08.2026 | 29,67 | 30,41 | 29,25 | 29,69 | 2,66% | 2.896.395,00 |
| 28.08.2026 | 29,72 | 29,73 | 28,84 | 28,92 | -1,77% | 1.466.350,00 |
| 27.08.2026 | 27,20 | 29,45 | 27,11 | 29,44 | 7,76% | 3.097.651,00 |
| 26.08.2026 | 27,12 | 27,92 | 26,99 | 27,32 | -0,51% | 1.712.076,00 |
| 25.08.2026 | 27,42 | 27,61 | 26,96 | 27,46 | -1,58% | 1.439.840,00 |
| 24.08.2026 | 27,80 | 28,35 | 27,30 | 27,90 | 1,05% | 1.808.819,00 |
| 21.08.2026 | 27,30 | 27,78 | 27,14 | 27,61 | 2,79% | 2.071.843,00 |
| 20.08.2026 | 26,45 | 27,35 | 26,38 | 26,86 | 0,04% | 1.754.144,00 |
| 19.08.2026 | 25,59 | 27,03 | 25,55 | 26,85 | 6,63% | 3.673.713,00 |
| 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 |