24,460$
4,71%
Echtzeit-Aktienkurs Peabody Energy Corp
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 37,90 | 38,88 | 37,12 | 37,43 | -0,66% | 3.614.086,00 |
| 25.03.2026 | 37,75 | 38,17 | 37,16 | 37,68 | -1,34% | 2.449.034,00 |
| 24.03.2026 | 35,74 | 39,37 | 35,74 | 38,19 | 7,91% | 5.233.937,00 |
| 23.03.2026 | 35,71 | 37,14 | 35,21 | 35,39 | -5,15% | 4.596.472,00 |
| 20.03.2026 | 37,50 | 38,50 | 36,19 | 37,31 | -0,37% | 8.037.765,00 |
| 19.03.2026 | 37,00 | 41,14 | 36,85 | 37,45 | 3,28% | 9.817.589,00 |
| 18.03.2026 | 34,98 | 36,56 | 34,60 | 36,26 | 2,43% | 3.341.624,00 |
| 17.03.2026 | 34,85 | 35,51 | 34,53 | 35,40 | 0,94% | 2.546.208,00 |
| 16.03.2026 | 34,92 | 36,05 | 34,52 | 35,07 | 1,24% | 2.828.297,00 |
| 13.03.2026 | 36,27 | 36,42 | 34,09 | 34,64 | -3,59% | 2.052.962,00 |
| 12.03.2026 | 34,99 | 36,50 | 34,40 | 35,93 | 4,08% | 2.749.103,00 |
| 11.03.2026 | 32,65 | 34,60 | 32,26 | 34,52 | 6,02% | 2.154.555,00 |
| 10.03.2026 | 33,20 | 33,64 | 32,31 | 32,56 | -2,16% | 2.187.489,00 |
| 09.03.2026 | 32,10 | 33,67 | 31,65 | 33,28 | 3,61% | 2.481.226,00 |
| 06.03.2026 | 32,81 | 33,74 | 31,82 | 32,12 | -3,49% | 2.550.846,00 |
| 05.03.2026 | 35,31 | 35,40 | 32,59 | 33,28 | -6,75% | 3.502.443,00 |
| 04.03.2026 | 34,51 | 36,39 | 33,77 | 35,69 | 2,32% | 2.978.193,00 |
| 03.03.2026 | 33,60 | 35,92 | 32,89 | 34,88 | 3,72% | 3.789.405,00 |
| 02.03.2026 | 31,72 | 33,76 | 31,68 | 33,63 | 6,63% | 4.279.099,00 |
| 27.02.2026 | 32,03 | 32,10 | 30,28 | 31,54 | -2,32% | 4.130.787,00 |
| 26.02.2026 | 32,61 | 32,61 | 31,53 | 32,29 | -2,00% | 3.000.615,00 |
| 25.02.2026 | 33,93 | 34,21 | 32,72 | 32,95 | -2,95% | 1.788.452,00 |
| 24.02.2026 | 33,36 | 34,75 | 33,10 | 33,95 | 2,32% | 2.232.519,00 |
| 23.02.2026 | 33,46 | 33,87 | 32,60 | 33,18 | -1,04% | 1.853.482,00 |
| 20.02.2026 | 33,66 | 33,91 | 32,41 | 33,53 | -1,30% | 2.159.190,00 |
| 19.02.2026 | 33,12 | 34,03 | 32,47 | 33,97 | 2,04% | 2.293.663,00 |
| 18.02.2026 | 32,58 | 33,46 | 32,41 | 33,29 | 2,75% | 2.496.500,00 |
| 17.02.2026 | 34,19 | 34,19 | 32,29 | 32,40 | -5,95% | 2.530.297,00 |
| 13.02.2026 | 35,22 | 35,22 | 33,82 | 34,45 | -1,96% | 3.300.223,00 |
| 12.02.2026 | 37,80 | 37,80 | 33,88 | 35,14 | -4,43% | 4.765.867,00 |
| 11.02.2026 | 37,05 | 38,13 | 35,63 | 36,77 | 2,25% | 2.583.168,00 |
| 10.02.2026 | 37,73 | 37,95 | 35,51 | 35,96 | -4,94% | 3.763.028,00 |
| 09.02.2026 | 36,56 | 38,42 | 36,40 | 37,83 | 2,46% | 3.305.615,00 |
| 06.02.2026 | 34,70 | 37,31 | 34,43 | 36,92 | 7,83% | 3.765.822,00 |
| 05.02.2026 | 34,18 | 36,12 | 33,49 | 34,24 | -2,20% | 3.745.163,00 |
| 04.02.2026 | 36,21 | 36,30 | 33,49 | 35,01 | -0,62% | 3.474.035,00 |
| 03.02.2026 | 35,00 | 35,50 | 34,30 | 35,23 | 3,01% | 2.139.390,00 |
| 02.02.2026 | 34,85 | 35,64 | 33,62 | 34,20 | -3,01% | 3.137.420,00 |
| 30.01.2026 | 35,38 | 36,26 | 34,53 | 35,26 | -2,41% | 3.030.411,00 |
| 29.01.2026 | 35,90 | 36,50 | 34,12 | 36,13 | 2,70% | 3.136.659,00 |
| 28.01.2026 | 36,47 | 36,68 | 34,46 | 35,18 | -2,52% | 3.062.174,00 |
| 27.01.2026 | 35,44 | 36,84 | 35,05 | 36,09 | 1,04% | 1.885.001,00 |
| 26.01.2026 | 38,60 | 38,73 | 35,51 | 35,72 | -5,90% | 3.313.718,00 |
| 23.01.2026 | 38,56 | 38,77 | 37,62 | 37,96 | -1,45% | 2.056.225,00 |
| 22.01.2026 | 39,10 | 39,95 | 38,16 | 38,52 | -0,80% | 4.706.115,00 |
| 21.01.2026 | 37,70 | 39,02 | 37,35 | 38,83 | 4,55% | 3.873.597,00 |
| 20.01.2026 | 36,12 | 37,46 | 36,00 | 37,14 | 2,15% | 2.998.932,00 |
| 16.01.2026 | 36,00 | 37,88 | 35,78 | 36,36 | 0,83% | 3.061.319,00 |
| 15.01.2026 | 35,93 | 37,13 | 35,39 | 36,06 | 0,06% | 4.129.765,00 |
| 14.01.2026 | 34,22 | 36,06 | 33,93 | 36,04 | 7,45% | 4.786.133,00 |
| 13.01.2026 | 34,35 | 34,66 | 33,40 | 33,54 | -1,79% | 1.970.209,00 |
| 12.01.2026 | 33,95 | 34,62 | 33,23 | 34,15 | 1,04% | 3.130.273,00 |
| 09.01.2026 | 33,28 | 35,18 | 32,85 | 33,80 | 3,05% | 4.102.887,00 |
| 08.01.2026 | 32,63 | 33,13 | 31,67 | 32,80 | 1,99% | 2.965.304,00 |
| 07.01.2026 | 32,06 | 32,54 | 31,20 | 32,16 | -0,34% | 2.720.764,00 |
| 06.01.2026 | 31,19 | 33,37 | 31,11 | 32,27 | 5,39% | 5.011.182,00 |
| 05.01.2026 | 31,34 | 31,66 | 29,42 | 30,62 | -0,20% | 2.298.546,00 |
| 02.01.2026 | 29,99 | 30,88 | 29,85 | 30,68 | 3,30% | 1.783.762,00 |
| 31.12.2025 | 29,83 | 29,94 | 29,50 | 29,70 | -0,44% | 1.972.455,00 |
| 30.12.2025 | 31,00 | 31,08 | 29,74 | 29,83 | -2,00% | 1.109.346,00 |
| 29.12.2025 | 29,90 | 30,72 | 29,55 | 30,44 | 0,20% | 1.344.297,00 |