96,600$
11,69%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 86,83 | 96,34 | 86,83 | 95,58 | 10,51% | 1.259.475,00 |
| 23.03.2026 | 88,50 | 91,32 | 86,36 | 86,49 | -2,32% | 952.792,00 |
| 20.03.2026 | 91,65 | 91,86 | 87,15 | 88,54 | -2,30% | 1.770.243,00 |
| 19.03.2026 | 86,93 | 93,40 | 86,69 | 90,62 | 3,41% | 906.901,00 |
| 18.03.2026 | 85,87 | 87,95 | 84,23 | 87,63 | 1,66% | 679.812,00 |
| 17.03.2026 | 85,21 | 86,33 | 84,38 | 86,20 | 1,75% | 650.627,00 |
| 16.03.2026 | 85,78 | 86,54 | 83,33 | 84,72 | -0,47% | 477.002,00 |
| 13.03.2026 | 85,81 | 86,03 | 82,44 | 85,12 | -0,26% | 782.775,00 |
| 12.03.2026 | 84,00 | 86,34 | 82,28 | 85,34 | 0,77% | 911.303,00 |
| 11.03.2026 | 80,99 | 84,86 | 79,50 | 84,69 | 5,07% | 660.148,00 |
| 10.03.2026 | 78,92 | 82,84 | 78,26 | 80,60 | 2,10% | 824.438,00 |
| 09.03.2026 | 76,36 | 80,00 | 75,78 | 78,94 | 2,04% | 777.086,00 |
| 06.03.2026 | 78,00 | 79,13 | 76,76 | 77,36 | -2,48% | 524.989,00 |
| 05.03.2026 | 82,97 | 83,67 | 77,77 | 79,33 | -5,67% | 1.025.673,00 |
| 04.03.2026 | 83,06 | 84,77 | 80,64 | 84,10 | 2,64% | 877.921,00 |
| 03.03.2026 | 78,88 | 83,31 | 77,42 | 81,94 | 1,00% | 1.442.919,00 |
| 02.03.2026 | 82,70 | 82,70 | 79,30 | 81,13 | -2,53% | 1.382.712,00 |
| 27.02.2026 | 83,17 | 83,91 | 81,69 | 83,24 | -1,70% | 1.859.661,00 |
| 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 |
| 02.01.2026 | 88,80 | 89,90 | 87,11 | 89,55 | 1,57% | 419.554,00 |
| 31.12.2025 | 87,70 | 88,41 | 86,85 | 88,17 | -0,55% | 442.255,00 |
| 30.12.2025 | 90,79 | 90,80 | 88,24 | 88,66 | -0,56% | 434.825,00 |
| 29.12.2025 | 87,24 | 90,38 | 87,24 | 89,16 | -0,03% | 446.049,00 |
| 26.12.2025 | 89,23 | 89,87 | 88,50 | 89,19 | 0,03% | 237.397,00 |
| 24.12.2025 | 88,38 | 89,90 | 88,38 | 89,16 | -0,04% | 218.761,00 |
| 23.12.2025 | 86,89 | 89,65 | 86,89 | 89,20 | 2,39% | 518.922,00 |
| 22.12.2025 | 87,77 | 89,90 | 86,68 | 87,12 | -0,35% | 522.632,00 |
| 19.12.2025 | 84,78 | 89,06 | 84,73 | 87,43 | 2,26% | 2.278.980,00 |
| 18.12.2025 | 85,00 | 87,10 | 83,67 | 85,50 | 0,71% | 961.402,00 |
| 17.12.2025 | 82,38 | 85,37 | 82,27 | 84,90 | 1,62% | 991.405,00 |
| 16.12.2025 | 82,44 | 85,40 | 82,25 | 83,55 | 0,05% | 1.000.127,00 |
| 15.12.2025 | 84,08 | 85,00 | 82,18 | 83,51 | 0,12% | 765.252,00 |
| 12.12.2025 | 84,91 | 85,32 | 81,16 | 83,41 | -0,84% | 649.058,00 |
| 11.12.2025 | 79,83 | 84,71 | 79,82 | 84,12 | 4,77% | 765.514,00 |
| 10.12.2025 | 80,58 | 81,04 | 78,77 | 80,29 | -0,66% | 637.169,00 |
| 09.12.2025 | 78,26 | 81,06 | 78,26 | 80,82 | 2,25% | 492.249,00 |
| 08.12.2025 | 81,56 | 81,86 | 78,00 | 79,04 | -3,15% | 705.169,00 |
| 05.12.2025 | 82,61 | 84,77 | 81,55 | 81,61 | -1,21% | 622.781,00 |
| 04.12.2025 | 82,05 | 83,10 | 81,50 | 82,61 | -0,37% | 567.631,00 |
| 03.12.2025 | 78,50 | 83,99 | 78,50 | 82,92 | 6,31% | 1.003.099,00 |
| 02.12.2025 | 77,73 | 80,48 | 77,73 | 78,00 | 0,67% | 620.823,00 |
| 01.12.2025 | 78,09 | 79,63 | 76,92 | 77,48 | -1,03% | 517.423,00 |
| 28.11.2025 | 77,54 | 78,50 | 77,17 | 78,29 | -0,55% | 274.361,00 |
| 26.11.2025 | 77,78 | 79,99 | 77,78 | 78,72 | 1,73% | 671.794,00 |
| 25.11.2025 | 76,33 | 78,30 | 74,84 | 77,38 | 2,12% | 560.864,00 |
| 24.11.2025 | 76,20 | 76,67 | 75,21 | 75,77 | 0,93% | 837.115,00 |
| 21.11.2025 | 72,71 | 75,29 | 71,80 | 75,07 | 2,74% | 802.006,00 |
| 20.11.2025 | 76,87 | 77,30 | 72,99 | 73,07 | -3,54% | 1.032.235,00 |
| 19.11.2025 | 78,14 | 79,24 | 75,49 | 75,75 | -2,95% | 671.655,00 |
| 18.11.2025 | 78,00 | 79,30 | 77,20 | 78,05 | 0,05% | 441.317,00 |
| 17.11.2025 | 78,35 | 79,99 | 76,76 | 78,01 | -0,98% | 593.394,00 |
| 14.11.2025 | 78,57 | 81,00 | 77,99 | 78,78 | -1,99% | 764.379,00 |
| 13.11.2025 | 83,77 | 84,27 | 79,41 | 80,38 | -4,37% | 1.005.826,00 |
| 12.11.2025 | 83,20 | 85,86 | 82,78 | 84,05 | 1,93% | 1.118.969,00 |
| 11.11.2025 | 82,18 | 82,64 | 80,01 | 82,46 | 0,12% | 719.319,00 |
| 10.11.2025 | 81,80 | 83,00 | 80,59 | 82,36 | 1,44% | 964.421,00 |
| 07.11.2025 | 80,00 | 81,85 | 78,04 | 81,19 | -0,14% | 1.368.494,00 |
| 06.11.2025 | 73,77 | 82,29 | 72,92 | 81,30 | 23,07% | 3.326.403,00 |
| 05.11.2025 | 65,05 | 66,99 | 64,66 | 66,06 | 1,91% | 668.865,00 |
| 04.11.2025 | 67,77 | 68,21 | 64,27 | 64,82 | -6,72% | 804.208,00 |
| 03.11.2025 | 67,99 | 70,78 | 66,00 | 69,49 | 2,43% | 1.249.730,00 |
| 31.10.2025 | 65,00 | 68,36 | 64,38 | 67,84 | 5,28% | 1.011.096,00 |
| 30.10.2025 | 63,04 | 64,88 | 62,24 | 64,44 | 0,34% | 735.361,00 |
| 29.10.2025 | 65,10 | 66,30 | 63,48 | 64,22 | -0,40% | 621.722,00 |