36,123$
0,18%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.786.133,00 |
| 13.01.2026 | 34,50 | 34,66 | 33,40 | 33,54 | -1,79% | 1.970.209,00 |
| 12.01.2026 | 33,95 | 34,62 | 33,23 | 34,15 | 1,04% | 3.130.273,00 |
| 09.01.2026 | 33,28 | 35,18 | 32,85 | 33,80 | 3,05% | 4.102.887,00 |
| 08.01.2026 | 32,75 | 33,13 | 31,67 | 32,80 | 1,99% | 2.965.304,00 |
| 07.01.2026 | 32,02 | 32,54 | 31,20 | 32,16 | -0,34% | 2.720.764,00 |
| 06.01.2026 | 31,11 | 33,37 | 31,11 | 32,27 | 5,39% | 5.011.182,00 |
| 05.01.2026 | 31,35 | 31,66 | 29,42 | 30,62 | -0,20% | 2.298.546,00 |
| 02.01.2026 | 29,99 | 30,88 | 29,85 | 30,68 | 3,30% | 1.783.762,00 |
| 31.12.2025 | 29,83 | 29,94 | 29,50 | 29,70 | -0,44% | 1.972.455,00 |
| 30.12.2025 | 31,00 | 31,08 | 29,74 | 29,83 | -2,00% | 1.109.346,00 |
| 29.12.2025 | 29,90 | 30,72 | 29,55 | 30,44 | 0,20% | 1.344.297,00 |
| 26.12.2025 | 31,11 | 31,11 | 30,07 | 30,38 | -1,33% | 1.108.492,00 |
| 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% | 1.570.301,00 |
| 22.12.2025 | 31,40 | 31,80 | 30,52 | 30,70 | -0,55% | 1.905.432,00 |
| 19.12.2025 | 30,02 | 31,48 | 29,92 | 30,87 | 2,59% | 4.361.692,00 |
| 18.12.2025 | 29,00 | 30,38 | 28,89 | 30,09 | 5,58% | 2.566.567,00 |
| 17.12.2025 | 28,38 | 28,80 | 27,52 | 28,50 | 2,67% | 2.368.439,00 |
| 16.12.2025 | 28,16 | 29,00 | 27,76 | 27,76 | -1,39% | 3.668.987,00 |
| 15.12.2025 | 29,67 | 29,70 | 27,65 | 28,15 | -3,43% | 5.219.390,00 |
| 12.12.2025 | 30,00 | 30,29 | 28,49 | 29,15 | -0,44% | 2.851.270,00 |
| 11.12.2025 | 27,94 | 29,64 | 27,88 | 29,28 | 3,79% | 2.407.749,00 |
| 10.12.2025 | 28,41 | 28,48 | 27,51 | 28,21 | -0,95% | 2.508.438,00 |
| 09.12.2025 | 27,60 | 28,58 | 27,60 | 28,48 | 2,74% | 2.013.225,00 |
| 08.12.2025 | 28,80 | 29,04 | 27,00 | 27,72 | -4,48% | 2.887.518,00 |
| 05.12.2025 | 29,33 | 30,63 | 29,01 | 29,02 | -1,66% | 2.491.700,00 |
| 04.12.2025 | 29,25 | 29,76 | 28,62 | 29,51 | 0,27% | 2.077.107,00 |
| 03.12.2025 | 27,78 | 29,79 | 27,73 | 29,43 | 6,71% | 4.230.263,00 |
| 02.12.2025 | 27,08 | 28,19 | 26,95 | 27,58 | 3,10% | 2.897.635,00 |
| 01.12.2025 | 27,09 | 27,76 | 26,59 | 26,75 | -1,80% | 2.443.043,00 |
| 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% | 2.193.939,00 |
| 24.11.2025 | 26,12 | 26,22 | 25,53 | 26,11 | -0,95% | 2.326.886,00 |
| 21.11.2025 | 25,97 | 26,66 | 25,46 | 26,36 | 1,38% | 2.746.361,00 |
| 20.11.2025 | 28,06 | 28,24 | 25,85 | 26,00 | -6,04% | 3.682.246,00 |
| 19.11.2025 | 28,71 | 29,25 | 27,22 | 27,67 | -4,16% | 2.951.617,00 |
| 18.11.2025 | 28,10 | 29,06 | 27,92 | 28,87 | 1,55% | 2.174.103,00 |
| 17.11.2025 | 28,67 | 29,44 | 27,93 | 28,43 | -1,52% | 3.102.692,00 |
| 14.11.2025 | 28,41 | 29,57 | 28,04 | 28,87 | -0,69% | 2.433.390,00 |
| 13.11.2025 | 30,31 | 30,76 | 28,73 | 29,07 | -4,34% | 3.058.186,00 |
| 12.11.2025 | 29,68 | 31,03 | 29,66 | 30,39 | 3,44% | 5.154.991,00 |
| 11.11.2025 | 30,07 | 30,08 | 28,68 | 29,38 | -2,29% | 2.075.063,00 |
| 10.11.2025 | 31,10 | 31,15 | 29,98 | 30,07 | -1,05% | 2.089.423,00 |
| 07.11.2025 | 29,20 | 31,16 | 29,04 | 30,39 | 2,25% | 3.239.890,00 |
| 06.11.2025 | 29,68 | 31,02 | 29,15 | 29,72 | 2,27% | 3.783.614,00 |
| 05.11.2025 | 29,59 | 29,67 | 28,72 | 29,06 | -1,16% | 2.559.117,00 |
| 04.11.2025 | 28,10 | 29,53 | 27,78 | 29,40 | -1,80% | 4.425.026,00 |
| 03.11.2025 | 28,02 | 30,33 | 27,55 | 29,94 | 9,19% | 6.931.623,00 |
| 31.10.2025 | 27,00 | 27,56 | 26,05 | 27,42 | 5,99% | 4.381.406,00 |
| 30.10.2025 | 26,15 | 26,48 | 24,60 | 25,87 | -4,19% | 6.699.950,00 |
| 29.10.2025 | 27,71 | 27,76 | 26,36 | 27,00 | -1,71% | 5.201.510,00 |
| 28.10.2025 | 28,10 | 28,11 | 27,12 | 27,47 | -3,10% | 3.444.865,00 |
| 27.10.2025 | 29,20 | 29,44 | 28,10 | 28,35 | -2,24% | 1.961.218,00 |
| 24.10.2025 | 29,14 | 29,65 | 28,79 | 29,00 | -0,14% | 2.372.746,00 |
| 23.10.2025 | 28,66 | 29,68 | 28,50 | 29,04 | 2,55% | 6.537.298,00 |
| 22.10.2025 | 28,29 | 29,20 | 27,83 | 28,32 | -1,87% | 4.762.448,00 |
| 21.10.2025 | 31,16 | 31,52 | 28,52 | 28,86 | -9,61% | 5.775.317,00 |
| 20.10.2025 | 32,01 | 32,37 | 31,56 | 31,93 | 2,16% | 2.566.237,00 |
| 17.10.2025 | 32,50 | 32,92 | 31,22 | 31,26 | -5,71% | - |
| 16.10.2025 | 33,18 | 34,13 | 32,83 | 33,15 | 0,67% | 4.939.343,00 |
| 15.10.2025 | 35,17 | 35,35 | 31,92 | 32,93 | -5,59% | 8.603.648,00 |
| 14.10.2025 | 32,75 | 35,99 | 32,15 | 34,88 | 4,37% | 8.808.013,00 |
| 13.10.2025 | 31,50 | 33,61 | 31,26 | 33,42 | 8,19% | 6.737.841,00 |
| 10.10.2025 | 32,50 | 32,60 | 30,77 | 30,89 | -2,98% | 5.092.182,00 |
| 09.10.2025 | 32,25 | 33,29 | 31,83 | 31,84 | 0,32% | 3.419.764,00 |
| 08.10.2025 | 32,60 | 33,09 | 31,73 | 31,74 | -2,04% | 5.710.935,00 |
| 07.10.2025 | 31,60 | 33,17 | 31,57 | 32,40 | 3,58% | 5.595.546,00 |
| 06.10.2025 | 32,48 | 33,28 | 31,13 | 31,28 | -2,25% | 8.966.598,00 |
| 03.10.2025 | 29,60 | 32,60 | 29,43 | 32,00 | 9,18% | 12.937.429,00 |
| 02.10.2025 | 28,47 | 29,32 | 28,02 | 29,31 | 3,64% | 5.380.558,00 |
| 01.10.2025 | 26,68 | 28,52 | 26,52 | 28,28 | 6,64% | 5.635.038,00 |
| 30.09.2025 | 26,43 | 26,61 | 25,51 | 26,52 | -1,08% | 4.696.522,00 |
| 29.09.2025 | 25,02 | 26,97 | 24,63 | 26,81 | 9,29% | 8.375.192,00 |
| 26.09.2025 | 24,46 | 24,87 | 24,22 | 24,53 | -0,04% | 3.507.902,00 |
| 25.09.2025 | 25,70 | 26,33 | 24,35 | 24,54 | -4,92% | 7.646.080,00 |
| 24.09.2025 | 23,75 | 25,99 | 23,61 | 25,81 | 8,22% | 10.388.311,00 |
| 23.09.2025 | 23,21 | 24,00 | 23,04 | 23,85 | 3,47% | 7.966.243,00 |
| 22.09.2025 | 22,35 | 23,46 | 22,21 | 23,05 | 1,45% | 5.186.874,00 |
| 19.09.2025 | 21,85 | 22,87 | 21,53 | 22,72 | 4,27% | 7.100.333,00 |
| 18.09.2025 | 21,20 | 22,02 | 20,55 | 21,79 | 2,44% | 5.672.182,00 |
| 17.09.2025 | 20,42 | 21,32 | 20,24 | 21,27 | 3,76% | 9.191.121,00 |
| 16.09.2025 | 20,05 | 20,51 | 19,77 | 20,50 | 2,30% | 4.914.712,00 |
| 15.09.2025 | 18,57 | 20,06 | 18,41 | 20,04 | 8,85% | 7.162.475,00 |
| 12.09.2025 | 18,27 | 18,55 | 18,20 | 18,41 | -0,65% | 1.822.094,00 |
| 11.09.2025 | 18,32 | 18,66 | 18,28 | 18,53 | 0,05% | 2.062.796,00 |
| 10.09.2025 | 18,50 | 18,58 | 18,22 | 18,52 | 0,11% | 2.658.615,00 |
| 09.09.2025 | 18,95 | 18,97 | 18,33 | 18,50 | 0,65% | 2.764.666,00 |
| 08.09.2025 | 19,01 | 19,01 | 18,29 | 18,38 | -3,92% | 3.767.222,00 |
| 05.09.2025 | 17,30 | 19,13 | 17,28 | 19,13 | 9,94% | 6.661.683,00 |
| 04.09.2025 | 17,08 | 17,68 | 17,00 | 17,40 | 1,81% | 4.043.228,00 |
| 03.09.2025 | 16,65 | 17,21 | 16,48 | 17,09 | 1,85% | 3.542.606,00 |
| 02.09.2025 | 17,25 | 17,25 | 16,46 | 16,78 | -3,56% | 3.971.928,00 |
| 29.08.2025 | 16,81 | 17,43 | 16,76 | 17,40 | 3,33% | 3.650.459,00 |
| 28.08.2025 | 16,92 | 16,92 | 16,51 | 16,84 | 0,48% | 2.382.955,00 |
| 27.08.2025 | 16,67 | 17,01 | 16,57 | 16,76 | -0,89% | 3.761.760,00 |
| 26.08.2025 | 16,50 | 17,10 | 16,21 | 16,91 | 0,65% | 3.681.124,00 |
| 25.08.2025 | 16,50 | 17,36 | 16,46 | 16,80 | 1,76% | 4.120.332,00 |