18,381$
-0,74%
Echtzeit-Aktienkurs Peabody Energy Corp
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 18,47 | 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% | 3.588.411,00 |
| 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 | 16,69 | 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 | 16,91 | 16,92 | 16,51 | 16,84 | 0,48% | 2.382.955,00 |
| 27.08.2025 | 16,76 | 17,01 | 16,57 | 16,76 | -0,89% | 3.761.760,00 |
| 26.08.2025 | 16,62 | 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 |
| 22.08.2025 | 15,89 | 16,72 | 15,80 | 16,51 | 3,06% | 3.724.060,00 |
| 21.08.2025 | 15,67 | 16,15 | 15,67 | 16,02 | 0,12% | 4.123.804,00 |
| 20.08.2025 | 16,29 | 16,40 | 15,82 | 16,00 | -3,03% | 4.600.562,00 |
| 19.08.2025 | 17,50 | 17,63 | 16,48 | 16,50 | -3,51% | 8.377.781,00 |
| 18.08.2025 | 17,19 | 17,40 | 16,94 | 17,10 | -2,62% | 3.891.752,00 |
| 15.08.2025 | 17,98 | 17,98 | 17,49 | 17,56 | -2,28% | 2.969.505,00 |
| 14.08.2025 | 18,21 | 18,27 | 17,68 | 17,97 | -1,91% | 2.789.898,00 |
| 13.08.2025 | 18,05 | 18,45 | 17,78 | 18,32 | 1,10% | 4.304.805,00 |
| 12.08.2025 | 17,84 | 18,84 | 17,75 | 18,12 | 2,95% | 5.273.724,00 |
| 11.08.2025 | 17,18 | 17,62 | 16,96 | 17,60 | 1,91% | 3.209.439,00 |
| 08.08.2025 | 17,25 | 18,30 | 17,03 | 17,27 | 1,41% | 5.284.075,00 |
| 07.08.2025 | 16,79 | 17,06 | 16,28 | 17,03 | 3,21% | 4.263.494,00 |
| 06.08.2025 | 17,25 | 17,27 | 16,32 | 16,50 | -4,13% | 4.050.909,00 |
| 05.08.2025 | 16,86 | 17,34 | 16,76 | 17,21 | 2,87% | 4.217.540,00 |
| 04.08.2025 | 15,89 | 16,78 | 15,62 | 16,73 | 4,11% | 5.767.215,00 |
| 01.08.2025 | 15,71 | 16,18 | 15,38 | 16,07 | -0,50% | 6.105.329,00 |
| 31.07.2025 | 14,25 | 16,60 | 14,25 | 16,15 | 4,73% | 13.364.419,00 |
| 30.07.2025 | 15,73 | 15,92 | 15,14 | 15,42 | -4,10% | 5.163.505,00 |
| 29.07.2025 | 15,53 | 16,12 | 15,53 | 16,08 | 3,94% | 5.999.778,00 |
| 28.07.2025 | 16,67 | 16,67 | 15,34 | 15,47 | -7,37% | 9.281.936,00 |
| 25.07.2025 | 17,24 | 17,28 | 16,47 | 16,70 | -3,36% | 4.091.930,00 |
| 24.07.2025 | 17,40 | 17,75 | 17,15 | 17,28 | -0,58% | 3.782.610,00 |
| 23.07.2025 | 17,48 | 17,49 | 17,13 | 17,38 | 0,23% | 3.513.989,00 |
| 22.07.2025 | 16,80 | 17,78 | 16,75 | 17,34 | 8,99% | 12.996.062,00 |
| 21.07.2025 | 15,97 | 16,25 | 15,62 | 15,91 | 2,32% | 5.012.564,00 |
| 18.07.2025 | 16,04 | 16,37 | 15,55 | 15,55 | -3,05% | 5.857.293,00 |
| 17.07.2025 | 14,71 | 16,04 | 14,68 | 16,04 | 8,97% | 7.201.804,00 |
| 16.07.2025 | 14,90 | 14,98 | 14,55 | 14,72 | -1,08% | 4.573.635,00 |
| 15.07.2025 | 14,95 | 15,26 | 14,58 | 14,88 | -0,33% | 5.161.859,00 |
| 14.07.2025 | 15,19 | 15,43 | 14,73 | 14,93 | -2,10% | 3.819.711,00 |
| 11.07.2025 | 14,65 | 15,37 | 14,11 | 15,25 | 2,76% | 5.005.918,00 |
| 10.07.2025 | 14,35 | 15,17 | 14,34 | 14,84 | 4,88% | 4.447.235,00 |
| 09.07.2025 | 14,30 | 14,40 | 14,02 | 14,15 | -0,77% | 2.900.767,00 |
| 08.07.2025 | 14,40 | 14,51 | 14,07 | 14,26 | -1,66% | 3.590.761,00 |
| 07.07.2025 | 14,31 | 14,67 | 14,12 | 14,50 | 0,00% | 4.554.954,00 |
| 03.07.2025 | 14,98 | 15,03 | 14,33 | 14,50 | -1,23% | 3.368.031,00 |
| 02.07.2025 | 13,60 | 14,74 | 13,60 | 14,68 | 11,38% | 7.294.216,00 |
| 01.07.2025 | 13,38 | 13,49 | 12,77 | 13,18 | -1,79% | 5.205.698,00 |
| 30.06.2025 | 12,90 | 13,68 | 12,67 | 13,42 | 5,92% | 7.313.499,00 |
| 27.06.2025 | 12,82 | 13,04 | 12,60 | 12,67 | -1,09% | 4.423.013,00 |
| 26.06.2025 | 12,97 | 13,04 | 12,60 | 12,81 | -0,62% | 5.464.883,00 |
| 25.06.2025 | 12,84 | 12,96 | 12,58 | 12,89 | -0,08% | 3.410.937,00 |
| 24.06.2025 | 13,19 | 13,31 | 12,80 | 12,90 | -3,37% | 4.999.390,00 |
| 23.06.2025 | 13,50 | 13,92 | 13,14 | 13,35 | -0,52% | 4.265.392,00 |
| 20.06.2025 | 14,28 | 14,38 | 13,41 | 13,42 | -5,96% | 6.612.253,00 |
| 18.06.2025 | 14,00 | 14,62 | 13,64 | 14,27 | 1,42% | 3.758.424,00 |
| 17.06.2025 | 13,73 | 14,54 | 13,67 | 14,07 | 3,38% | 5.005.250,00 |
| 16.06.2025 | 13,84 | 14,03 | 13,41 | 13,61 | -0,22% | 3.301.574,00 |
| 13.06.2025 | 13,28 | 13,72 | 13,20 | 13,64 | 2,79% | 3.595.443,00 |
| 12.06.2025 | 13,50 | 13,60 | 13,16 | 13,27 | -3,91% | 3.892.110,00 |
| 11.06.2025 | 13,60 | 13,88 | 13,40 | 13,81 | 2,45% | 4.142.908,00 |
| 10.06.2025 | 13,78 | 13,84 | 13,24 | 13,48 | 0,15% | 4.234.817,00 |
| 09.06.2025 | 13,45 | 13,65 | 13,12 | 13,46 | 1,66% | 3.217.737,00 |
| 06.06.2025 | 13,35 | 13,52 | 13,10 | 13,24 | 0,46% | 2.879.775,00 |
| 05.06.2025 | 13,54 | 13,62 | 13,14 | 13,18 | -1,64% | 4.459.009,00 |
| 04.06.2025 | 13,13 | 13,78 | 13,04 | 13,40 | 2,06% | 3.714.302,00 |
| 03.06.2025 | 13,10 | 13,33 | 12,62 | 13,13 | 0,54% | 3.293.751,00 |
| 02.06.2025 | 13,49 | 13,75 | 12,99 | 13,06 | -0,76% | 4.074.938,00 |
| 30.05.2025 | 13,56 | 13,56 | 13,14 | 13,16 | -4,22% | 3.003.560,00 |
| 29.05.2025 | 14,10 | 14,10 | 13,64 | 13,74 | -1,93% | 2.836.229,00 |
| 28.05.2025 | 14,45 | 14,48 | 13,96 | 14,01 | -2,98% | 2.647.333,00 |
| 27.05.2025 | 14,09 | 14,73 | 14,00 | 14,44 | 3,81% | 3.765.923,00 |
| 23.05.2025 | 13,20 | 14,08 | 13,11 | 13,91 | 2,73% | 3.644.802,00 |
| 22.05.2025 | 13,86 | 14,03 | 13,41 | 13,54 | -3,08% | 3.546.432,00 |
| 21.05.2025 | 13,80 | 14,47 | 13,60 | 13,97 | -0,57% | 4.602.777,00 |
| 20.05.2025 | 13,93 | 14,09 | 13,78 | 14,05 | -0,14% | 2.409.851,00 |
| 19.05.2025 | 14,68 | 14,68 | 13,80 | 14,07 | -4,35% | 4.771.702,00 |
| 16.05.2025 | 14,26 | 14,97 | 14,15 | 14,71 | 2,80% | 4.587.880,00 |
| 15.05.2025 | 14,39 | 14,43 | 14,08 | 14,31 | -2,52% | 3.414.275,00 |
| 14.05.2025 | 15,19 | 15,24 | 14,55 | 14,68 | -3,93% | 3.689.821,00 |
| 13.05.2025 | 14,75 | 15,60 | 14,70 | 15,28 | 4,59% | 5.100.223,00 |
| 12.05.2025 | 14,75 | 15,16 | 14,14 | 14,61 | 2,24% | 6.473.570,00 |
| 09.05.2025 | 14,24 | 14,39 | 13,78 | 14,29 | 0,92% | 5.557.817,00 |
| 08.05.2025 | 14,30 | 14,39 | 13,63 | 14,16 | -1,19% | 6.419.707,00 |
| 07.05.2025 | 14,82 | 14,89 | 13,95 | 14,33 | -3,31% | 6.602.023,00 |
| 06.05.2025 | 13,70 | 15,05 | 13,62 | 14,82 | 9,53% | 10.866.440,00 |
| 05.05.2025 | 13,28 | 13,68 | 12,56 | 13,53 | 5,62% | 10.503.037,00 |
| 02.05.2025 | 12,60 | 12,99 | 12,49 | 12,81 | 3,22% | 3.923.940,00 |
| 01.05.2025 | 12,41 | 12,71 | 12,19 | 12,41 | 0,57% | 4.218.891,00 |
| 30.04.2025 | 12,46 | 12,58 | 12,21 | 12,34 | -3,67% | 3.538.561,00 |
| 29.04.2025 | 12,53 | 13,01 | 12,33 | 12,81 | 1,67% | 4.106.145,00 |
| 28.04.2025 | 12,56 | 12,83 | 12,51 | 12,60 | 0,16% | 2.881.265,00 |
| 25.04.2025 | 12,55 | 12,66 | 12,18 | 12,58 | -0,87% | 3.669.542,00 |
| 24.04.2025 | 12,22 | 12,82 | 12,11 | 12,69 | 4,70% | 4.000.058,00 |
| 23.04.2025 | 12,85 | 13,11 | 11,90 | 12,12 | -2,42% | 6.968.823,00 |
| 22.04.2025 | 12,45 | 12,47 | 12,02 | 12,42 | 0,89% | 4.025.881,00 |