30,758$
-3,76%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 33,04 | 33,35 | 31,66 | 31,96 | -3,24% | 2.642.027,00 |
| 06.04.2026 | 33,81 | 33,83 | 32,02 | 33,03 | -1,58% | 1.914.500,00 |
| 02.04.2026 | 33,78 | 34,40 | 33,07 | 33,56 | 2,13% | 3.075.119,00 |
| 01.04.2026 | 33,10 | 34,07 | 32,66 | 32,86 | -0,27% | 3.487.562,00 |
| 31.03.2026 | 34,52 | 35,87 | 32,49 | 32,95 | -7,65% | 5.658.740,00 |
| 30.03.2026 | 39,27 | 39,27 | 34,72 | 35,68 | -9,67% | 6.012.726,00 |
| 27.03.2026 | 38,20 | 40,12 | 37,17 | 39,50 | 5,53% | 4.791.824,00 |
| 26.03.2026 | 37,90 | 38,88 | 37,12 | 37,43 | -0,66% | 3.618.936,00 |
| 25.03.2026 | 37,75 | 38,17 | 37,16 | 37,68 | -1,34% | 2.695.684,00 |
| 24.03.2026 | 35,74 | 39,37 | 35,74 | 38,19 | 7,91% | 5.472.793,00 |
| 23.03.2026 | 35,71 | 37,14 | 35,21 | 35,39 | -5,15% | 4.655.687,00 |
| 20.03.2026 | 37,50 | 38,50 | 36,19 | 37,31 | -0,37% | 8.037.765,00 |
| 19.03.2026 | 37,00 | 41,14 | 36,85 | 37,45 | 3,28% | 9.898.573,00 |
| 18.03.2026 | 34,98 | 36,56 | 34,60 | 36,26 | 2,43% | 3.353.253,00 |
| 17.03.2026 | 34,85 | 35,51 | 34,53 | 35,40 | 0,94% | 2.857.609,00 |
| 16.03.2026 | 34,92 | 36,05 | 34,52 | 35,07 | 1,24% | 2.828.297,00 |
| 13.03.2026 | 36,27 | 36,42 | 34,09 | 34,64 | -3,59% | 2.052.962,00 |
| 12.03.2026 | 34,99 | 36,50 | 34,40 | 35,93 | 4,08% | 2.749.103,00 |
| 11.03.2026 | 32,65 | 34,60 | 32,26 | 34,52 | 6,02% | 2.154.555,00 |
| 10.03.2026 | 33,20 | 33,64 | 32,31 | 32,56 | -2,16% | 2.187.489,00 |
| 09.03.2026 | 32,10 | 33,67 | 31,65 | 33,28 | 3,61% | 2.481.226,00 |
| 06.03.2026 | 32,81 | 33,74 | 31,82 | 32,12 | -3,49% | 2.550.846,00 |
| 05.03.2026 | 35,31 | 35,40 | 32,59 | 33,28 | -6,75% | 3.502.443,00 |
| 04.03.2026 | 34,51 | 36,39 | 33,77 | 35,69 | 2,32% | 2.978.193,00 |
| 03.03.2026 | 33,60 | 35,92 | 32,89 | 34,88 | 3,72% | 3.789.405,00 |
| 02.03.2026 | 31,72 | 33,76 | 31,68 | 33,63 | 6,63% | 4.279.099,00 |
| 27.02.2026 | 32,03 | 32,10 | 30,28 | 31,54 | -2,32% | 4.130.787,00 |
| 26.02.2026 | 32,61 | 32,61 | 31,53 | 32,29 | -2,00% | 3.000.615,00 |
| 25.02.2026 | 33,93 | 34,21 | 32,72 | 32,95 | -2,95% | 1.788.452,00 |
| 24.02.2026 | 33,36 | 34,75 | 33,10 | 33,95 | 2,32% | 2.232.519,00 |
| 23.02.2026 | 33,46 | 33,87 | 32,60 | 33,18 | -1,04% | 1.853.482,00 |
| 20.02.2026 | 33,66 | 33,91 | 32,41 | 33,53 | -1,30% | 2.159.190,00 |
| 19.02.2026 | 33,12 | 34,03 | 32,47 | 33,97 | 2,04% | 2.293.663,00 |
| 18.02.2026 | 32,58 | 33,46 | 32,41 | 33,29 | 2,75% | 2.496.500,00 |
| 17.02.2026 | 34,19 | 34,19 | 32,29 | 32,40 | -5,95% | 2.530.297,00 |
| 13.02.2026 | 35,22 | 35,22 | 33,82 | 34,45 | -1,96% | 3.300.223,00 |
| 12.02.2026 | 37,80 | 37,80 | 33,88 | 35,14 | -4,43% | 4.765.867,00 |
| 11.02.2026 | 37,05 | 38,13 | 35,63 | 36,77 | 2,25% | 2.583.168,00 |
| 10.02.2026 | 37,73 | 37,95 | 35,51 | 35,96 | -4,94% | 3.763.028,00 |
| 09.02.2026 | 36,56 | 38,42 | 36,40 | 37,83 | 2,46% | 3.305.615,00 |
| 06.02.2026 | 34,70 | 37,31 | 34,43 | 36,92 | 7,83% | 3.765.822,00 |
| 05.02.2026 | 34,18 | 36,12 | 33,49 | 34,24 | -2,20% | 3.745.163,00 |
| 04.02.2026 | 36,21 | 36,30 | 33,49 | 35,01 | -0,62% | 3.474.035,00 |
| 03.02.2026 | 35,00 | 35,50 | 34,30 | 35,23 | 3,01% | 2.139.390,00 |
| 02.02.2026 | 34,85 | 35,64 | 33,62 | 34,20 | -3,01% | 3.137.420,00 |
| 30.01.2026 | 35,38 | 36,26 | 34,53 | 35,26 | -2,41% | 3.030.411,00 |
| 29.01.2026 | 35,90 | 36,50 | 34,12 | 36,13 | 2,70% | 3.136.659,00 |
| 28.01.2026 | 36,47 | 36,68 | 34,46 | 35,18 | -2,52% | 3.062.174,00 |
| 27.01.2026 | 35,44 | 36,84 | 35,05 | 36,09 | 1,04% | 1.885.001,00 |
| 26.01.2026 | 38,60 | 38,73 | 35,51 | 35,72 | -5,90% | 3.313.718,00 |
| 23.01.2026 | 38,56 | 38,77 | 37,62 | 37,96 | -1,45% | 2.056.225,00 |
| 22.01.2026 | 39,10 | 39,95 | 38,16 | 38,52 | -0,80% | 4.706.115,00 |
| 21.01.2026 | 37,70 | 39,02 | 37,35 | 38,83 | 4,55% | 3.873.597,00 |
| 20.01.2026 | 36,12 | 37,46 | 36,00 | 37,14 | 1,64% | 2.998.932,00 |
| 19.01.2026 | 36,53 | 36,56 | 36,48 | 36,54 | 0,50% | - |
| 16.01.2026 | 36,00 | 37,88 | 35,78 | 36,36 | 0,83% | 3.061.319,00 |
| 15.01.2026 | 35,93 | 37,13 | 35,39 | 36,06 | 0,06% | 4.129.765,00 |
| 14.01.2026 | 33,93 | 36,06 | 33,93 | 36,04 | 7,45% | 4.782.370,00 |
| 13.01.2026 | 34,50 | 34,66 | 33,40 | 33,54 | -1,79% | 1.968.042,00 |
| 12.01.2026 | 33,95 | 34,62 | 33,23 | 34,15 | 1,04% | 3.129.033,00 |
| 09.01.2026 | 33,27 | 35,18 | 32,85 | 33,80 | 3,05% | 4.101.837,00 |
| 08.01.2026 | 32,75 | 33,13 | 31,67 | 32,80 | 1,99% | 2.642.041,00 |
| 07.01.2026 | 32,02 | 32,54 | 31,20 | 32,16 | -0,34% | 2.680.255,00 |
| 06.01.2026 | 31,11 | 33,37 | 31,11 | 32,27 | 5,39% | 4.988.485,00 |
| 05.01.2026 | 31,35 | 31,66 | 29,42 | 30,62 | -0,20% | 2.284.585,00 |
| 02.01.2026 | 29,99 | 30,88 | 29,85 | 30,68 | 3,30% | 1.782.499,00 |
| 31.12.2025 | 29,83 | 29,94 | 29,50 | 29,70 | -0,44% | 1.972.455,00 |
| 30.12.2025 | 30,99 | 31,08 | 29,74 | 29,83 | -2,00% | 1.090.675,00 |
| 29.12.2025 | 29,90 | 30,72 | 29,55 | 30,44 | 0,20% | 1.336.691,00 |
| 26.12.2025 | 31,11 | 31,11 | 30,07 | 30,38 | -1,33% | 1.103.604,00 |
| 24.12.2025 | 31,05 | 31,62 | 30,58 | 30,79 | -1,35% | 699.899,00 |
| 23.12.2025 | 30,63 | 31,53 | 30,59 | 31,21 | 1,66% | 1.569.564,00 |
| 22.12.2025 | 31,40 | 31,80 | 30,52 | 30,70 | -0,55% | 1.873.590,00 |
| 19.12.2025 | 30,02 | 31,48 | 29,92 | 30,87 | 2,59% | 4.352.022,00 |
| 18.12.2025 | 29,00 | 30,38 | 28,89 | 30,09 | 5,58% | 2.536.474,00 |
| 17.12.2025 | 28,38 | 28,80 | 27,52 | 28,50 | 2,67% | 2.355.914,00 |
| 16.12.2025 | 28,16 | 29,00 | 27,76 | 27,76 | -1,39% | 3.653.545,00 |
| 15.12.2025 | 29,67 | 29,70 | 27,65 | 28,15 | -3,43% | 5.208.230,00 |
| 12.12.2025 | 30,00 | 30,29 | 28,49 | 29,15 | -0,44% | 2.812.654,00 |
| 11.12.2025 | 27,94 | 29,64 | 27,88 | 29,28 | 3,79% | 2.405.907,00 |
| 10.12.2025 | 28,41 | 28,48 | 27,51 | 28,21 | -0,95% | 2.491.545,00 |
| 09.12.2025 | 27,60 | 28,58 | 27,60 | 28,48 | 2,74% | 2.001.385,00 |
| 08.12.2025 | 28,80 | 29,04 | 27,00 | 27,72 | -4,48% | 2.881.811,00 |
| 05.12.2025 | 29,33 | 30,63 | 29,01 | 29,02 | -1,66% | 2.490.033,00 |
| 04.12.2025 | 29,25 | 29,76 | 28,62 | 29,51 | 0,27% | 2.069.132,00 |
| 03.12.2025 | 27,78 | 29,79 | 27,73 | 29,43 | 6,71% | 4.228.784,00 |
| 02.12.2025 | 27,08 | 28,19 | 26,95 | 27,58 | 3,10% | 2.897.327,00 |
| 01.12.2025 | 27,09 | 27,76 | 26,59 | 26,75 | -1,80% | 2.442.795,00 |
| 28.11.2025 | 26,82 | 27,43 | 26,67 | 27,24 | 0,96% | 1.044.260,00 |
| 26.11.2025 | 26,70 | 27,48 | 26,67 | 26,98 | 1,50% | 1.837.729,00 |
| 25.11.2025 | 26,10 | 27,16 | 25,95 | 26,58 | 1,80% | 2.193.239,00 |
| 24.11.2025 | 26,12 | 26,22 | 25,53 | 26,11 | -0,95% | 2.325.416,00 |
| 21.11.2025 | 25,97 | 26,66 | 25,46 | 26,36 | 1,38% | 2.745.599,00 |
| 20.11.2025 | 28,06 | 28,24 | 25,85 | 26,00 | -6,04% | 3.680.804,00 |
| 19.11.2025 | 28,71 | 29,25 | 27,22 | 27,67 | -4,16% | 2.948.742,00 |
| 18.11.2025 | 28,10 | 29,06 | 27,92 | 28,87 | 1,55% | 2.173.946,00 |
| 17.11.2025 | 28,67 | 29,44 | 27,93 | 28,43 | -1,52% | 3.101.939,00 |
| 14.11.2025 | 28,41 | 29,57 | 28,04 | 28,87 | -0,69% | 2.418.157,00 |
| 13.11.2025 | 30,31 | 30,76 | 28,73 | 29,07 | -4,34% | 3.055.294,00 |
| 12.11.2025 | 29,68 | 31,03 | 29,66 | 30,39 | 3,44% | 5.153.641,00 |