79,319$
-5,68%
Echtzeit-Aktienkurs Warrior Met Coal
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 82,66 | 83,67 | 77,77 | 79,33 | -5,67% | 1.025.673,00 |
| 04.03.2026 | 82,69 | 84,77 | 80,64 | 84,10 | 2,64% | 877.921,00 |
| 03.03.2026 | 78,93 | 83,31 | 77,42 | 81,94 | 1,00% | 1.442.919,00 |
| 02.03.2026 | 82,38 | 82,70 | 79,30 | 81,13 | -2,53% | 1.382.711,00 |
| 27.02.2026 | 83,17 | 83,91 | 81,69 | 83,24 | -1,70% | 884,00 |
| 26.02.2026 | 86,89 | 87,34 | 83,53 | 84,68 | -3,50% | 768.669,00 |
| 25.02.2026 | 91,55 | 91,69 | 87,13 | 87,75 | -3,10% | 504.286,00 |
| 24.02.2026 | 86,70 | 91,50 | 86,53 | 90,56 | 4,03% | 1.094.310,00 |
| 23.02.2026 | 85,00 | 87,28 | 84,90 | 87,05 | 2,40% | 744.938,00 |
| 20.02.2026 | 85,04 | 86,64 | 83,41 | 85,01 | -0,58% | 1.344.573,00 |
| 19.02.2026 | 85,65 | 86,33 | 83,53 | 85,51 | -1,80% | 1.185.270,00 |
| 18.02.2026 | 86,18 | 88,20 | 85,32 | 87,08 | 2,54% | 638.967,00 |
| 17.02.2026 | 85,46 | 87,91 | 84,14 | 84,92 | -1,58% | 993.381,00 |
| 13.02.2026 | 85,07 | 86,98 | 81,45 | 86,28 | 0,22% | 1.544.684,00 |
| 12.02.2026 | 91,43 | 91,43 | 85,54 | 86,09 | -5,02% | 1.213.677,00 |
| 11.02.2026 | 91,82 | 93,11 | 87,79 | 90,64 | 0,37% | 949.775,00 |
| 10.02.2026 | 93,79 | 94,01 | 89,51 | 90,31 | -3,93% | 1.091.799,00 |
| 09.02.2026 | 89,64 | 94,25 | 88,41 | 94,00 | 5,56% | 870.117,00 |
| 06.02.2026 | 87,86 | 90,37 | 87,44 | 89,05 | 2,92% | 1.474.393,00 |
| 05.02.2026 | 84,64 | 87,42 | 84,14 | 86,52 | -2,13% | 1.619.017,00 |
| 04.02.2026 | 92,64 | 92,64 | 86,73 | 88,40 | -2,62% | 851.644,00 |
| 03.02.2026 | 91,44 | 91,58 | 89,01 | 90,78 | 1,61% | 1.120.329,00 |
| 02.02.2026 | 88,71 | 90,18 | 87,16 | 89,34 | 0,04% | 788.088,00 |
| 30.01.2026 | 89,36 | 91,42 | 88,16 | 89,30 | -3,03% | 1.010.171,00 |
| 29.01.2026 | 93,78 | 94,40 | 90,15 | 92,09 | 2,22% | 1.202.177,00 |
| 28.01.2026 | 92,89 | 93,28 | 88,66 | 90,09 | -2,48% | 754.615,00 |
| 27.01.2026 | 90,50 | 93,00 | 90,46 | 92,38 | 3,23% | 980.589,00 |
| 26.01.2026 | 99,61 | 99,65 | 89,13 | 89,49 | -9,03% | 1.846.562,00 |
| 23.01.2026 | 100,58 | 100,58 | 96,52 | 98,37 | 0,04% | 607.275,00 |
| 22.01.2026 | 101,00 | 102,92 | 98,12 | 98,33 | -1,54% | 748.713,00 |
| 21.01.2026 | 100,78 | 101,04 | 97,01 | 99,87 | 0,89% | 1.010.126,00 |
| 20.01.2026 | 101,11 | 102,60 | 98,03 | 98,99 | -1,08% | 1.320.076,00 |
| 16.01.2026 | 100,39 | 103,47 | 98,75 | 100,07 | -2,31% | 905.916,00 |
| 15.01.2026 | 101,93 | 104,01 | 100,78 | 102,44 | 0,35% | 840.672,00 |
| 14.01.2026 | 101,01 | 105,35 | 100,79 | 102,08 | 1,36% | 1.287.404,00 |
| 13.01.2026 | 100,21 | 101,34 | 98,36 | 100,71 | 0,51% | 497.754,00 |
| 12.01.2026 | 98,40 | 101,00 | 97,07 | 100,20 | 3,33% | 722.360,00 |
| 09.01.2026 | 96,07 | 99,25 | 95,50 | 96,97 | 1,42% | 1.712.954,00 |
| 08.01.2026 | 90,50 | 96,04 | 90,44 | 95,61 | 4,12% | 621.030,00 |
| 07.01.2026 | 90,49 | 91,94 | 89,77 | 91,83 | 1,11% | 577.954,00 |
| 06.01.2026 | 90,21 | 93,20 | 89,75 | 90,82 | 0,98% | 790.456,00 |
| 05.01.2026 | 90,01 | 91,34 | 88,79 | 89,94 | 0,44% | 613.531,00 |