22,235$
1,72%
Echtzeit-Aktienkurs Peabody Energy Corp
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 22,01 | 22,24 | 21,81 | 22,23 | 1,69% | 1.431.936,00 |
| 25.07.2024 | 21,84 | 22,11 | 21,06 | 21,86 | -0,86% | 2.548.638,00 |
| 24.07.2024 | 22,33 | 22,49 | 22,00 | 22,05 | -1,25% | 1.209.237,00 |
| 23.07.2024 | 22,48 | 22,48 | 22,07 | 22,33 | -0,89% | 1.546.904,00 |
| 22.07.2024 | 22,99 | 23,03 | 22,48 | 22,53 | -2,17% | 1.411.458,00 |
| 19.07.2024 | 23,00 | 23,09 | 22,66 | 23,03 | -0,60% | 1.591.077,00 |
| 18.07.2024 | 23,81 | 23,81 | 22,89 | 23,17 | -2,28% | 1.969.419,00 |
| 17.07.2024 | 23,84 | 24,04 | 23,49 | 23,71 | -0,38% | 1.462.937,00 |
| 16.07.2024 | 23,46 | 23,94 | 22,69 | 23,80 | 1,36% | 2.396.282,00 |
| 15.07.2024 | 23,27 | 23,91 | 23,03 | 23,48 | 2,13% | 2.969.785,00 |
| 12.07.2024 | 23,06 | 23,16 | 22,46 | 22,99 | 1,05% | 1.696.001,00 |
| 11.07.2024 | 22,75 | 22,85 | 22,33 | 22,75 | 1,84% | 2.542.191,00 |
| 10.07.2024 | 22,90 | 23,02 | 22,22 | 22,34 | -3,08% | 3.422.232,00 |
| 09.07.2024 | 23,27 | 23,39 | 23,01 | 23,05 | -1,75% | 1.330.499,00 |
| 08.07.2024 | 23,40 | 23,83 | 23,32 | 23,46 | 0,73% | 1.952.791,00 |
| 05.07.2024 | 23,25 | 23,49 | 23,07 | 23,29 | -0,43% | 1.616.896,00 |
| 03.07.2024 | 23,60 | 23,98 | 23,28 | 23,39 | -0,38% | 1.366.510,00 |
| 02.07.2024 | 23,74 | 23,97 | 23,26 | 23,48 | -1,22% | 2.435.800,00 |
| 01.07.2024 | 23,17 | 24,00 | 23,10 | 23,77 | 7,46% | 4.660.841,00 |
| 28.06.2024 | 22,08 | 22,62 | 22,02 | 22,12 | 2,45% | 5.453.175,00 |
| 27.06.2024 | 22,15 | 22,24 | 21,51 | 21,59 | -1,77% | 1.556.376,00 |
| 26.06.2024 | 21,69 | 22,02 | 21,65 | 21,98 | 1,10% | 3.401.474,00 |
| 25.06.2024 | 22,26 | 22,30 | 21,71 | 21,74 | -2,20% | 1.639.303,00 |
| 24.06.2024 | 22,09 | 22,42 | 21,92 | 22,23 | 1,65% | 1.617.479,00 |
| 21.06.2024 | 22,72 | 22,79 | 21,81 | 21,87 | -3,40% | 6.461.917,00 |
| 20.06.2024 | 22,50 | 22,90 | 22,28 | 22,64 | 0,67% | 1.617.313,00 |
| 18.06.2024 | 22,61 | 22,71 | 22,32 | 22,49 | -0,35% | 1.196.197,00 |
| 17.06.2024 | 22,60 | 22,83 | 22,31 | 22,57 | -0,66% | 1.226.538,00 |
| 14.06.2024 | 23,01 | 23,16 | 22,71 | 22,72 | -1,73% | 1.702.046,00 |
| 13.06.2024 | 22,90 | 23,16 | 22,60 | 23,12 | 0,52% | 1.581.118,00 |
| 12.06.2024 | 23,32 | 23,42 | 22,73 | 23,00 | 0,61% | 1.722.986,00 |
| 11.06.2024 | 23,29 | 23,31 | 22,86 | 22,86 | -3,18% | 1.521.184,00 |
| 10.06.2024 | 23,58 | 23,69 | 22,76 | 23,61 | -0,17% | 1.921.051,00 |
| 07.06.2024 | 23,93 | 24,05 | 23,46 | 23,65 | -1,99% | 1.573.077,00 |
| 06.06.2024 | 23,57 | 24,20 | 23,57 | 24,13 | 2,25% | 1.506.801,00 |
| 05.06.2024 | 23,81 | 24,07 | 23,49 | 23,60 | -1,30% | 2.093.692,00 |
| 04.06.2024 | 25,04 | 25,11 | 23,82 | 23,91 | -5,94% | 3.281.243,00 |
| 03.06.2024 | 24,95 | 25,78 | 24,93 | 25,42 | 2,58% | 4.279.127,00 |
| 31.05.2024 | 23,82 | 24,89 | 23,78 | 24,78 | 4,47% | 3.510.302,00 |
| 30.05.2024 | 23,25 | 23,82 | 23,23 | 23,72 | 2,91% | 2.044.706,00 |
| 29.05.2024 | 23,50 | 23,55 | 23,05 | 23,05 | -2,70% | 1.534.580,00 |
| 28.05.2024 | 23,68 | 23,94 | 23,51 | 23,69 | 0,68% | 1.896.171,00 |
| 24.05.2024 | 23,56 | 23,69 | 23,27 | 23,53 | 1,03% | 1.751.267,00 |
| 23.05.2024 | 23,55 | 23,71 | 23,11 | 23,29 | -1,40% | 2.005.643,00 |
| 22.05.2024 | 23,43 | 23,82 | 23,11 | 23,62 | 0,25% | 1.784.497,00 |
| 21.05.2024 | 23,02 | 23,72 | 23,00 | 23,56 | 1,90% | 3.293.244,00 |
| 20.05.2024 | 22,52 | 23,30 | 22,51 | 23,12 | 2,62% | 3.488.919,00 |
| 17.05.2024 | 22,63 | 22,65 | 22,27 | 22,53 | -0,13% | 2.763.992,00 |
| 16.05.2024 | 22,76 | 22,89 | 22,48 | 22,56 | -0,79% | 2.059.285,00 |
| 15.05.2024 | 22,60 | 22,92 | 22,41 | 22,74 | 1,11% | 1.987.156,00 |
| 14.05.2024 | 22,40 | 22,70 | 22,40 | 22,49 | 0,81% | 1.582.956,00 |
| 13.05.2024 | 22,02 | 22,42 | 22,00 | 22,31 | 1,97% | 1.562.380,00 |
| 10.05.2024 | 22,36 | 22,40 | 21,77 | 21,88 | -1,53% | 2.991.103,00 |
| 09.05.2024 | 22,03 | 22,32 | 21,75 | 22,22 | 1,37% | 1.792.142,00 |
| 08.05.2024 | 21,79 | 21,99 | 21,70 | 21,92 | -0,05% | 2.031.813,00 |
| 07.05.2024 | 21,90 | 22,37 | 21,81 | 21,93 | 0,32% | 2.420.408,00 |
| 06.05.2024 | 22,20 | 22,36 | 21,77 | 21,86 | -0,86% | 2.267.930,00 |
| 03.05.2024 | 21,65 | 22,20 | 21,34 | 22,05 | 2,37% | 3.446.662,00 |
| 02.05.2024 | 21,93 | 22,86 | 21,40 | 21,54 | 0,47% | 4.076.155,00 |
| 01.05.2024 | 21,99 | 22,14 | 21,34 | 21,44 | -2,28% | 4.645.570,00 |
| 30.04.2024 | 23,30 | 23,30 | 21,88 | 21,94 | -6,76% | 4.999.671,00 |
| 29.04.2024 | 23,76 | 23,76 | 23,39 | 23,53 | -0,51% | 1.551.499,00 |
| 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 |