48,290$
0,56%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2025 | 49,44 | 49,89 | 47,64 | 48,02 | -3,05% | 732.846,00 |
| 18.03.2025 | 49,00 | 49,88 | 48,11 | 49,53 | 2,46% | 660.882,00 |
| 17.03.2025 | 49,36 | 50,10 | 47,36 | 48,34 | -1,81% | 1.120.267,00 |
| 14.03.2025 | 49,02 | 49,37 | 48,19 | 49,23 | 1,93% | 836.396,00 |
| 13.03.2025 | 47,42 | 48,51 | 46,86 | 48,30 | 1,02% | 719.723,00 |
| 12.03.2025 | 49,34 | 49,34 | 47,30 | 47,81 | -2,19% | 1.296.031,00 |
| 11.03.2025 | 47,68 | 49,15 | 47,61 | 48,88 | 3,89% | 925.306,00 |
| 10.03.2025 | 46,44 | 47,51 | 44,62 | 47,05 | 0,64% | 1.218.580,00 |
| 07.03.2025 | 48,00 | 48,91 | 46,60 | 46,75 | -3,09% | 831.992,00 |
| 06.03.2025 | 48,62 | 48,69 | 47,00 | 48,24 | -1,11% | 680.884,00 |
| 05.03.2025 | 49,02 | 50,31 | 47,20 | 48,78 | -0,16% | 783.286,00 |
| 04.03.2025 | 47,27 | 49,42 | 46,91 | 48,86 | 2,09% | 1.133.428,00 |
| 03.03.2025 | 49,86 | 51,49 | 47,54 | 47,86 | -0,58% | 1.072.247,00 |
| 28.02.2025 | 49,46 | 49,74 | 47,44 | 48,14 | -3,20% | 970.428,00 |
| 27.02.2025 | 50,69 | 51,37 | 49,51 | 49,73 | -1,54% | 725.350,00 |
| 26.02.2025 | 51,32 | 52,44 | 49,92 | 50,51 | -1,17% | 1.016.732,00 |
| 25.02.2025 | 49,31 | 51,58 | 49,02 | 51,11 | 2,63% | 1.297.969,00 |
| 24.02.2025 | 49,76 | 52,90 | 49,09 | 49,80 | 7,77% | 2.133.020,00 |
| 21.02.2025 | 48,80 | 48,83 | 45,94 | 46,21 | -3,95% | 874.120,00 |
| 20.02.2025 | 50,01 | 50,81 | 47,44 | 48,11 | -3,57% | 1.080.491,00 |
| 19.02.2025 | 49,87 | 50,16 | 48,89 | 49,89 | -1,01% | 793.076,00 |
| 18.02.2025 | 50,34 | 51,42 | 49,33 | 50,40 | 1,69% | 1.459.798,00 |
| 14.02.2025 | 50,78 | 53,57 | 49,33 | 49,56 | -8,37% | 2.347.515,00 |
| 13.02.2025 | 53,78 | 54,22 | 52,54 | 54,09 | 2,74% | 835.668,00 |
| 12.02.2025 | 52,75 | 53,70 | 52,27 | 52,65 | -1,79% | 859.832,00 |
| 11.02.2025 | 52,75 | 54,05 | 52,66 | 53,61 | 0,41% | 547.738,00 |
| 10.02.2025 | 53,75 | 54,50 | 52,54 | 53,39 | 1,87% | 768.600,00 |
| 07.02.2025 | 53,94 | 54,19 | 52,00 | 52,41 | -1,54% | 712.169,00 |
| 06.02.2025 | 54,08 | 55,32 | 52,66 | 53,23 | -0,82% | 677.312,00 |
| 05.02.2025 | 52,92 | 53,86 | 51,95 | 53,67 | 1,46% | 609.155,00 |
| 04.02.2025 | 51,31 | 53,18 | 51,08 | 52,90 | 2,36% | 498.298,00 |
| 03.02.2025 | 51,52 | 52,94 | 51,49 | 51,68 | -2,07% | 446.582,00 |
| 31.01.2025 | 53,38 | 53,74 | 52,35 | 52,77 | -1,29% | 386.850,00 |
| 30.01.2025 | 54,44 | 54,77 | 52,50 | 53,46 | -0,58% | 432.100,00 |
| 29.01.2025 | 52,45 | 53,97 | 52,00 | 53,77 | 3,03% | 452.508,00 |
| 28.01.2025 | 53,52 | 53,69 | 52,01 | 52,19 | -1,95% | 416.278,00 |
| 27.01.2025 | 53,86 | 54,76 | 52,95 | 53,23 | -2,67% | 545.936,00 |
| 24.01.2025 | 56,82 | 56,89 | 54,36 | 54,69 | -2,77% | 543.678,00 |
| 23.01.2025 | 55,81 | 58,11 | 55,60 | 56,25 | 1,10% | 688.228,00 |
| 22.01.2025 | 57,77 | 57,96 | 55,64 | 55,64 | -2,66% | 587.546,00 |
| 21.01.2025 | 56,50 | 57,33 | 55,98 | 57,16 | 1,96% | 463.123,00 |
| 17.01.2025 | 54,57 | 56,08 | 54,48 | 56,06 | 3,13% | 829.614,00 |
| 16.01.2025 | 53,65 | 55,01 | 53,40 | 54,36 | 0,85% | 548.382,00 |
| 15.01.2025 | 54,86 | 54,86 | 53,20 | 53,90 | 0,84% | 700.617,00 |
| 14.01.2025 | 53,76 | 54,63 | 51,96 | 53,45 | -0,63% | 962.780,00 |
| 13.01.2025 | 50,25 | 53,82 | 49,97 | 53,79 | 6,66% | 1.320.835,00 |
| 10.01.2025 | 52,50 | 52,92 | 50,40 | 50,43 | -3,81% | 930.458,00 |
| 08.01.2025 | 51,75 | 52,90 | 50,90 | 52,43 | 0,19% | 804.927,00 |
| 07.01.2025 | 54,05 | 54,05 | 51,91 | 52,33 | -2,02% | 921.532,00 |
| 06.01.2025 | 54,84 | 56,13 | 53,30 | 53,41 | -2,14% | 723.137,00 |
| 03.01.2025 | 54,45 | 54,90 | 53,26 | 54,58 | 0,26% | 695.371,00 |
| 02.01.2025 | 55,69 | 55,78 | 54,05 | 54,44 | 0,37% | 557.592,00 |
| 31.12.2024 | 54,68 | 55,45 | 54,10 | 54,24 | -0,68% | 483.911,00 |
| 30.12.2024 | 53,60 | 55,00 | 53,05 | 54,61 | 1,83% | 584.355,00 |
| 27.12.2024 | 53,73 | 54,20 | 52,91 | 53,63 | -0,91% | 402.650,00 |
| 26.12.2024 | 54,91 | 54,91 | 53,51 | 54,12 | -0,37% | 374.365,00 |
| 24.12.2024 | 54,88 | 55,07 | 53,57 | 54,32 | -1,04% | 278.656,00 |
| 23.12.2024 | 54,90 | 55,37 | 54,34 | 54,89 | -0,07% | 419.422,00 |
| 20.12.2024 | 54,64 | 56,01 | 54,40 | 54,93 | -1,66% | 1.408.909,00 |
| 19.12.2024 | 57,92 | 58,77 | 55,40 | 55,86 | -2,90% | 869.521,00 |
| 18.12.2024 | 59,18 | 59,75 | 56,62 | 57,53 | -2,01% | 856.659,00 |
| 17.12.2024 | 59,72 | 59,72 | 57,84 | 58,71 | -2,05% | 630.185,00 |
| 16.12.2024 | 61,45 | 61,61 | 59,81 | 59,94 | -2,68% | 425.600,00 |
| 13.12.2024 | 62,93 | 63,61 | 61,22 | 61,59 | -3,25% | 652.671,00 |
| 12.12.2024 | 63,27 | 63,70 | 62,58 | 63,66 | 0,00% | 471.719,00 |
| 11.12.2024 | 64,79 | 64,96 | 63,15 | 63,66 | -1,26% | 385.041,00 |
| 10.12.2024 | 63,30 | 65,06 | 62,44 | 64,47 | 1,67% | 707.429,00 |
| 09.12.2024 | 65,85 | 67,29 | 63,18 | 63,41 | -0,44% | 960.293,00 |
| 06.12.2024 | 67,20 | 67,20 | 63,30 | 63,69 | -4,43% | 546.950,00 |
| 05.12.2024 | 67,01 | 67,44 | 65,37 | 66,64 | -1,13% | 425.231,00 |
| 04.12.2024 | 69,52 | 70,02 | 67,27 | 67,40 | -3,45% | 539.010,00 |
| 03.12.2024 | 69,31 | 70,74 | 69,04 | 69,81 | 0,77% | 474.423,00 |
| 02.12.2024 | 71,11 | 72,00 | 68,92 | 69,28 | -1,48% | 505.962,00 |
| 29.11.2024 | 70,88 | 71,27 | 69,88 | 70,32 | 0,03% | 323.116,00 |
| 27.11.2024 | 69,47 | 71,65 | 69,47 | 70,30 | 2,06% | 507.846,00 |
| 26.11.2024 | 70,26 | 70,80 | 67,78 | 68,88 | -2,86% | 649.168,00 |
| 25.11.2024 | 71,10 | 71,75 | 70,21 | 70,91 | 0,91% | 755.845,00 |
| 22.11.2024 | 71,95 | 72,37 | 69,72 | 70,27 | -3,45% | 585.784,00 |
| 21.11.2024 | 71,17 | 74,57 | 70,60 | 72,78 | 4,02% | 134.294,00 |
| 20.11.2024 | 68,57 | 70,39 | 68,34 | 69,97 | 2,15% | 590.820,00 |
| 19.11.2024 | 66,50 | 68,65 | 66,06 | 68,50 | 2,25% | 547.702,00 |
| 18.11.2024 | 66,00 | 67,32 | 65,98 | 66,99 | 2,18% | 495.090,00 |
| 15.11.2024 | 67,88 | 67,92 | 65,35 | 65,56 | -1,37% | 576.871,00 |
| 14.11.2024 | 66,69 | 67,29 | 65,59 | 66,47 | 1,39% | 643.452,00 |
| 13.11.2024 | 67,77 | 67,77 | 65,49 | 65,56 | -2,64% | 742.133,00 |
| 12.11.2024 | 69,99 | 70,21 | 67,18 | 67,34 | -5,79% | 858.459,00 |
| 11.11.2024 | 74,70 | 74,87 | 71,41 | 71,48 | -4,32% | 962.651,00 |
| 08.11.2024 | 74,02 | 75,15 | 73,36 | 74,71 | -0,09% | 1.023.645,00 |
| 07.11.2024 | 73,82 | 75,05 | 73,37 | 74,78 | 1,16% | 684.205,00 |
| 06.11.2024 | 72,00 | 74,22 | 71,06 | 73,92 | 8,79% | 1.593.335,00 |
| 05.11.2024 | 64,54 | 68,62 | 64,50 | 67,95 | 3,65% | 802.296,00 |
| 04.11.2024 | 64,63 | 66,76 | 63,77 | 65,56 | 1,42% | 813.775,00 |
| 01.11.2024 | 63,23 | 65,16 | 62,64 | 64,64 | 2,39% | 1.096.977,00 |
| 31.10.2024 | 60,55 | 64,86 | 60,55 | 63,13 | 2,19% | 1.139.402,00 |
| 30.10.2024 | 62,13 | 63,27 | 60,88 | 61,78 | -0,77% | 774.808,00 |
| 29.10.2024 | 62,58 | 63,48 | 61,92 | 62,26 | -0,51% | 541.991,00 |
| 28.10.2024 | 60,95 | 62,96 | 60,77 | 62,58 | 3,44% | 573.852,00 |
| 25.10.2024 | 61,00 | 61,50 | 59,85 | 60,50 | 0,87% | 519.379,00 |
| 24.10.2024 | 59,03 | 60,32 | 58,39 | 59,98 | 1,99% | 393.016,00 |
| 23.10.2024 | 60,55 | 61,06 | 58,40 | 58,81 | -3,89% | 736.154,00 |