59,000$
0,25%
Echtzeit-Aktienkurs Warrior Met Coal Inc.
Bid:
Ask:
Aktienkurse zur Warrior Met Coal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 58,85 | 61,35 | 58,85 | 61,14 | 3,89% | 617.308,00 |
| 28.08.2025 | 59,39 | 59,53 | 58,32 | 58,85 | -0,20% | 427.160,00 |
| 27.08.2025 | 59,04 | 59,64 | 58,54 | 58,97 | -0,86% | 409.666,00 |
| 26.08.2025 | 59,50 | 60,13 | 59,19 | 59,48 | -1,03% | 1.134.304,00 |
| 25.08.2025 | 59,31 | 61,50 | 59,07 | 60,10 | 1,33% | 531.131,00 |
| 22.08.2025 | 57,50 | 59,86 | 57,32 | 59,31 | 3,67% | 650.744,00 |
| 21.08.2025 | 57,32 | 57,97 | 56,30 | 57,21 | -0,87% | 744.922,00 |
| 20.08.2025 | 57,73 | 58,26 | 57,20 | 57,71 | -0,24% | 545.742,00 |
| 19.08.2025 | 58,68 | 58,85 | 57,60 | 57,85 | -1,09% | 663.493,00 |
| 18.08.2025 | 59,83 | 59,98 | 58,35 | 58,49 | -2,40% | 462.103,00 |
| 15.08.2025 | 61,59 | 61,59 | 59,65 | 59,93 | -2,70% | 753.626,00 |
| 14.08.2025 | 63,00 | 63,38 | 60,65 | 61,59 | -3,54% | 1.152.968,00 |
| 13.08.2025 | 63,48 | 63,92 | 62,14 | 63,85 | 0,03% | 1.039.217,00 |
| 12.08.2025 | 61,28 | 63,86 | 60,49 | 63,83 | 5,84% | 1.152.852,00 |
| 11.08.2025 | 60,20 | 60,64 | 58,72 | 60,31 | -0,69% | 1.118.669,00 |
| 08.08.2025 | 61,17 | 63,17 | 60,68 | 60,73 | 1,76% | 1.253.484,00 |
| 07.08.2025 | 58,67 | 61,35 | 57,20 | 59,68 | 8,81% | 2.126.389,00 |
| 06.08.2025 | 55,00 | 55,74 | 53,03 | 54,85 | 1,26% | 1.630.541,00 |
| 05.08.2025 | 53,30 | 54,69 | 53,07 | 54,17 | 2,79% | 1.110.197,00 |
| 04.08.2025 | 51,01 | 53,13 | 51,00 | 52,70 | 2,35% | 755.359,00 |
| 01.08.2025 | 49,99 | 52,31 | 49,07 | 51,49 | 0,21% | 1.027.743,00 |
| 31.07.2025 | 49,46 | 51,65 | 49,07 | 51,38 | 1,36% | 752.884,00 |
| 30.07.2025 | 52,20 | 52,43 | 50,12 | 50,69 | -4,29% | 1.735.983,00 |
| 29.07.2025 | 52,65 | 53,60 | 52,48 | 52,96 | 0,74% | 1.163.134,00 |
| 28.07.2025 | 55,57 | 56,00 | 51,13 | 52,57 | -7,80% | 1.873.234,00 |
| 25.07.2025 | 57,59 | 58,12 | 55,87 | 57,02 | -1,69% | 1.132.666,00 |
| 24.07.2025 | 58,53 | 58,80 | 57,41 | 58,00 | -1,93% | 1.413.608,00 |
| 23.07.2025 | 60,40 | 60,74 | 58,50 | 59,14 | -1,40% | 1.308.815,00 |
| 22.07.2025 | 57,22 | 60,62 | 57,13 | 59,98 | 10,30% | 2.645.701,00 |
| 21.07.2025 | 54,38 | 55,48 | 53,33 | 54,38 | 3,48% | 1.112.928,00 |
| 18.07.2025 | 53,02 | 54,49 | 52,28 | 52,55 | -0,25% | 779.465,00 |
| 17.07.2025 | 49,57 | 53,01 | 49,38 | 52,68 | 6,27% | 893.373,00 |
| 16.07.2025 | 50,81 | 51,08 | 48,77 | 49,57 | -1,71% | 945.036,00 |
| 15.07.2025 | 51,04 | 51,44 | 50,14 | 50,43 | -0,71% | 827.866,00 |
| 14.07.2025 | 52,83 | 54,40 | 50,68 | 50,79 | -4,12% | 899.651,00 |
| 11.07.2025 | 50,99 | 53,03 | 50,47 | 52,97 | 3,48% | 771.987,00 |
| 10.07.2025 | 50,09 | 53,07 | 49,98 | 51,19 | 4,47% | 931.498,00 |
| 09.07.2025 | 49,12 | 49,56 | 47,88 | 49,00 | 0,08% | 698.960,00 |
| 08.07.2025 | 49,52 | 49,77 | 48,28 | 48,96 | -0,45% | 972.207,00 |
| 07.07.2025 | 49,70 | 50,17 | 48,20 | 49,18 | -1,66% | 1.312.216,00 |
| 03.07.2025 | 50,34 | 50,60 | 49,23 | 50,01 | -0,66% | 892.406,00 |
| 02.07.2025 | 46,00 | 51,10 | 45,62 | 50,34 | 13,40% | 2.630.372,00 |
| 01.07.2025 | 45,80 | 45,93 | 43,43 | 44,39 | -3,14% | 1.362.666,00 |
| 30.06.2025 | 44,21 | 47,03 | 44,05 | 45,83 | 4,97% | 2.492.794,00 |
| 27.06.2025 | 42,58 | 44,13 | 42,28 | 43,66 | 3,53% | 1.208.696,00 |
| 26.06.2025 | 41,35 | 42,70 | 41,11 | 42,17 | 2,53% | 1.059.115,00 |
| 25.06.2025 | 42,66 | 42,67 | 40,80 | 41,13 | -3,47% | 1.183.841,00 |
| 24.06.2025 | 43,61 | 44,37 | 42,37 | 42,61 | -3,53% | 866.270,00 |
| 23.06.2025 | 43,55 | 44,51 | 43,18 | 44,17 | 2,29% | 1.273.133,00 |
| 20.06.2025 | 47,21 | 47,46 | 43,14 | 43,18 | -8,15% | 2.543.085,00 |
| 18.06.2025 | 46,58 | 47,73 | 46,14 | 47,01 | 0,60% | 821.262,00 |
| 17.06.2025 | 46,80 | 47,97 | 46,10 | 46,73 | -0,26% | 637.615,00 |
| 16.06.2025 | 47,25 | 47,50 | 46,07 | 46,85 | 0,13% | 720.736,00 |
| 13.06.2025 | 46,03 | 47,15 | 45,77 | 46,79 | -0,55% | 798.230,00 |
| 12.06.2025 | 47,31 | 47,92 | 46,68 | 47,05 | -2,30% | 521.965,00 |
| 11.06.2025 | 47,75 | 48,22 | 46,81 | 48,16 | 1,35% | 599.904,00 |
| 10.06.2025 | 48,80 | 48,86 | 46,99 | 47,52 | -1,53% | 750.430,00 |
| 09.06.2025 | 47,78 | 48,88 | 46,14 | 48,26 | 1,73% | 965.766,00 |
| 06.06.2025 | 47,42 | 48,22 | 47,15 | 47,44 | 1,82% | 551.097,00 |
| 05.06.2025 | 47,65 | 48,12 | 46,56 | 46,59 | -1,63% | 972.227,00 |
| 04.06.2025 | 46,18 | 47,82 | 46,18 | 47,36 | 2,82% | 694.591,00 |
| 03.06.2025 | 44,84 | 46,34 | 43,60 | 46,06 | 2,13% | 689.800,00 |
| 02.06.2025 | 46,24 | 47,11 | 44,44 | 45,10 | -0,77% | 985.008,00 |
| 30.05.2025 | 45,50 | 45,70 | 44,81 | 45,45 | -1,86% | 1.091.252,00 |
| 29.05.2025 | 46,75 | 47,15 | 45,90 | 46,31 | -0,75% | 800.066,00 |
| 28.05.2025 | 48,27 | 48,27 | 46,63 | 46,66 | -3,36% | 787.843,00 |
| 27.05.2025 | 45,89 | 48,68 | 45,89 | 48,28 | 6,60% | 978.844,00 |
| 23.05.2025 | 44,47 | 45,72 | 44,37 | 45,29 | 1,07% | 685.210,00 |
| 22.05.2025 | 47,30 | 47,45 | 44,72 | 44,81 | -6,57% | 1.094.087,00 |
| 21.05.2025 | 47,83 | 48,73 | 47,44 | 47,96 | -0,64% | 1.086.020,00 |
| 20.05.2025 | 48,01 | 48,44 | 47,39 | 48,27 | 0,77% | 696.977,00 |
| 19.05.2025 | 48,22 | 48,22 | 46,94 | 47,90 | -1,50% | 728.903,00 |
| 16.05.2025 | 46,58 | 48,77 | 46,29 | 48,63 | 3,76% | 972.008,00 |
| 15.05.2025 | 46,57 | 47,49 | 46,08 | 46,87 | -1,03% | 759.348,00 |
| 14.05.2025 | 48,41 | 48,41 | 46,13 | 47,36 | -2,09% | 819.936,00 |
| 13.05.2025 | 46,77 | 49,49 | 46,46 | 48,37 | 4,54% | 1.193.275,00 |
| 12.05.2025 | 46,80 | 47,89 | 45,41 | 46,27 | 2,07% | 1.008.455,00 |
| 09.05.2025 | 45,05 | 45,35 | 44,00 | 45,33 | 0,09% | 652.313,00 |
| 08.05.2025 | 45,87 | 45,95 | 44,51 | 45,29 | -1,20% | 1.085.700,00 |
| 07.05.2025 | 47,50 | 47,50 | 45,00 | 45,84 | -3,70% | 886.559,00 |
| 06.05.2025 | 47,22 | 47,79 | 45,28 | 47,60 | 0,63% | 673.963,00 |
| 05.05.2025 | 47,24 | 47,50 | 46,43 | 47,30 | -0,19% | 497.818,00 |
| 02.05.2025 | 46,40 | 48,28 | 45,32 | 47,39 | 4,36% | 885.661,00 |
| 01.05.2025 | 49,14 | 49,25 | 43,43 | 45,41 | -5,04% | 1.935.353,00 |
| 30.04.2025 | 47,80 | 48,71 | 47,07 | 47,82 | -1,71% | 1.139.199,00 |
| 29.04.2025 | 48,61 | 48,92 | 47,98 | 48,65 | -0,45% | 822.702,00 |
| 28.04.2025 | 49,09 | 49,33 | 48,13 | 48,87 | -0,47% | 730.735,00 |
| 25.04.2025 | 49,38 | 49,58 | 48,24 | 49,10 | -2,15% | 518.708,00 |
| 24.04.2025 | 49,89 | 50,48 | 49,01 | 50,18 | 1,76% | 501.352,00 |
| 23.04.2025 | 49,52 | 49,77 | 48,38 | 49,31 | 1,31% | 844.437,00 |
| 22.04.2025 | 47,56 | 48,72 | 46,30 | 48,67 | 1,82% | 861.083,00 |
| 21.04.2025 | 49,86 | 50,35 | 47,55 | 47,80 | -3,14% | 673.601,00 |
| 17.04.2025 | 47,31 | 49,42 | 47,31 | 49,35 | 4,38% | 854.301,00 |
| 16.04.2025 | 47,16 | 48,43 | 47,00 | 47,28 | -0,08% | 782.618,00 |
| 15.04.2025 | 46,44 | 47,38 | 45,56 | 47,32 | 1,18% | 660.483,00 |
| 14.04.2025 | 48,02 | 48,55 | 46,12 | 46,77 | -1,27% | 1.107.835,00 |
| 11.04.2025 | 44,24 | 47,62 | 43,95 | 47,37 | 8,25% | 1.075.366,00 |
| 10.04.2025 | 43,83 | 45,46 | 42,57 | 43,76 | -1,99% | 1.154.533,00 |
| 09.04.2025 | 43,58 | 46,06 | 40,50 | 44,65 | 2,79% | 2.428.228,00 |
| 08.04.2025 | 43,78 | 45,56 | 42,66 | 43,44 | 6,29% | 2.082.201,00 |