21,887$
-1,50%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 22,36 | 22,40 | 21,77 | 21,88 | -1,53% | 2.991.103,00 |
09.05.2024 | 22,03 | 22,32 | 21,75 | 22,22 | 1,37% | 1.793.453,00 |
08.05.2024 | 21,79 | 21,99 | 21,70 | 21,92 | -0,05% | 2.031.984,00 |
07.05.2024 | 21,90 | 22,37 | 21,81 | 21,93 | 0,32% | 3.447.483,00 |
06.05.2024 | 22,20 | 22,36 | 21,77 | 21,86 | -0,86% | 2.287.291,00 |
03.05.2024 | 21,65 | 22,20 | 21,34 | 22,05 | 2,37% | 3.446.662,00 |
02.05.2024 | 21,93 | 22,86 | 21,40 | 21,54 | 0,47% | 4.077.682,00 |
01.05.2024 | 21,99 | 22,14 | 21,34 | 21,44 | -2,28% | 4.647.045,00 |
30.04.2024 | 23,30 | 23,30 | 21,88 | 21,94 | -6,76% | 5.006.753,00 |
29.04.2024 | 23,76 | 23,76 | 23,39 | 23,53 | -0,51% | 1.551.677,00 |
26.04.2024 | 23,99 | 24,01 | 23,45 | 23,65 | -1,21% | 1.787.453,00 |
25.04.2024 | 23,45 | 23,94 | 23,17 | 23,94 | 2,05% | 2.029.486,00 |
24.04.2024 | 23,42 | 23,50 | 23,14 | 23,46 | 0,09% | 1.788.051,00 |
23.04.2024 | 23,70 | 23,82 | 23,23 | 23,44 | -1,97% | 1.973.737,00 |
22.04.2024 | 24,06 | 24,18 | 23,75 | 23,91 | -0,71% | 1.551.187,00 |
19.04.2024 | 23,95 | 24,27 | 23,94 | 24,08 | -0,04% | 1.414.867,00 |
18.04.2024 | 24,10 | 24,51 | 23,97 | 24,09 | 0,25% | 2.447.252,00 |
17.04.2024 | 24,28 | 24,84 | 24,03 | 24,03 | -0,25% | 3.907.455,00 |
16.04.2024 | 23,05 | 24,24 | 22,73 | 24,09 | 5,01% | 4.066.892,00 |
15.04.2024 | 23,12 | 23,28 | 22,82 | 22,94 | -0,65% | 5.190.910,00 |
12.04.2024 | 23,67 | 23,69 | 23,03 | 23,09 | -1,70% | 2.476.212,00 |
11.04.2024 | 21,89 | 23,67 | 21,84 | 23,49 | -0,34% | 3.604.757,00 |
10.04.2024 | 22,96 | 23,57 | 22,88 | 23,57 | 0,34% | 1.860.337,00 |
09.04.2024 | 23,48 | 23,67 | 23,20 | 23,49 | 0,73% | 2.047.457,00 |
08.04.2024 | 23,52 | 23,62 | 23,19 | 23,32 | -0,26% | 1.834.446,00 |
05.04.2024 | 23,12 | 23,53 | 23,01 | 23,38 | 0,21% | 3.119.093,00 |
04.04.2024 | 23,95 | 24,09 | 23,24 | 23,33 | -2,83% | 2.908.040,00 |
03.04.2024 | 24,46 | 24,50 | 23,84 | 24,01 | -1,19% | 1.988.679,00 |
02.04.2024 | 24,29 | 24,59 | 24,02 | 24,30 | 0,58% | 2.412.429,00 |
01.04.2024 | 24,33 | 24,47 | 24,06 | 24,16 | -0,41% | 2.018.054,00 |
28.03.2024 | 24,39 | 24,49 | 23,97 | 24,26 | 0,04% | 2.964.151,00 |
27.03.2024 | 23,65 | 24,26 | 23,61 | 24,25 | 2,80% | 2.074.404,00 |
26.03.2024 | 24,20 | 24,30 | 23,24 | 23,59 | -1,38% | 3.367.967,00 |
25.03.2024 | 24,21 | 24,56 | 23,85 | 23,92 | -0,99% | 2.904.588,00 |
22.03.2024 | 24,40 | 24,70 | 24,13 | 24,16 | -1,35% | 1.260.134,00 |
21.03.2024 | 24,50 | 24,80 | 24,38 | 24,49 | 0,33% | 2.041.273,00 |
20.03.2024 | 24,13 | 24,69 | 24,12 | 24,41 | 0,00% | 2.228.770,00 |
19.03.2024 | 24,15 | 24,50 | 24,04 | 24,41 | 0,49% | 2.826.990,00 |
18.03.2024 | 24,00 | 24,63 | 23,85 | 24,29 | 2,19% | 5.152.390,00 |
15.03.2024 | 24,55 | 24,84 | 23,63 | 23,77 | -3,80% | 11.379.440,00 |
14.03.2024 | 25,15 | 25,15 | 24,42 | 24,71 | -1,75% | 3.517.621,00 |
13.03.2024 | 25,19 | 25,43 | 24,71 | 25,15 | -0,44% | 3.408.977,00 |
12.03.2024 | 25,89 | 25,96 | 25,11 | 25,26 | -3,18% | 3.470.978,00 |
11.03.2024 | 27,03 | 27,14 | 25,95 | 26,09 | -3,94% | 2.924.279,00 |
08.03.2024 | 26,90 | 27,24 | 26,70 | 27,16 | 1,31% | 2.863.483,00 |
07.03.2024 | 26,24 | 27,16 | 26,21 | 26,81 | 2,52% | 3.597.630,00 |
06.03.2024 | 25,86 | 26,40 | 25,73 | 26,15 | 2,35% | 4.673.199,00 |
05.03.2024 | 25,19 | 25,92 | 25,18 | 25,55 | 0,99% | 3.290.376,00 |
04.03.2024 | 25,18 | 25,73 | 25,15 | 25,30 | 1,08% | 5.696.783,00 |
01.03.2024 | 24,90 | 25,30 | 24,85 | 25,03 | 1,05% | 5.384.855,00 |
29.02.2024 | 24,78 | 25,10 | 24,74 | 24,77 | 0,20% | 4.499.009,00 |
28.02.2024 | 24,84 | 25,17 | 24,66 | 24,72 | -1,47% | 2.931.996,00 |
27.02.2024 | 25,22 | 25,34 | 24,84 | 25,09 | 0,56% | 3.431.377,00 |
26.02.2024 | 24,62 | 24,96 | 24,55 | 24,95 | 0,81% | 2.930.496,00 |
23.02.2024 | 24,75 | 24,95 | 24,43 | 24,75 | -0,48% | 2.352.189,00 |
22.02.2024 | 24,63 | 24,90 | 24,31 | 24,87 | 0,69% | 2.627.244,00 |
21.02.2024 | 24,01 | 24,77 | 24,01 | 24,70 | 3,61% | 3.084.405,00 |
20.02.2024 | 24,26 | 24,34 | 23,60 | 23,84 | -2,21% | 4.229.415,00 |
16.02.2024 | 24,60 | 24,67 | 24,16 | 24,38 | -1,02% | 3.046.373,00 |
15.02.2024 | 24,33 | 24,90 | 24,33 | 24,63 | -1,04% | 3.801.474,00 |
14.02.2024 | 24,96 | 25,07 | 24,65 | 24,89 | 0,36% | 2.954.665,00 |
13.02.2024 | 24,98 | 25,42 | 24,68 | 24,80 | -1,31% | 4.884.904,00 |
12.02.2024 | 25,37 | 25,80 | 25,12 | 25,13 | -0,59% | 3.825.597,00 |
09.02.2024 | 26,00 | 26,03 | 24,63 | 25,28 | -2,69% | 5.503.304,00 |
08.02.2024 | 24,66 | 26,32 | 24,31 | 25,98 | 0,19% | 4.814.181,00 |
07.02.2024 | 25,78 | 26,11 | 25,48 | 25,93 | 0,82% | 3.722.779,00 |
06.02.2024 | 26,11 | 26,25 | 25,46 | 25,72 | -1,34% | 3.651.054,00 |
05.02.2024 | 26,50 | 26,50 | 25,67 | 26,07 | -2,14% | 3.770.969,00 |
02.02.2024 | 26,87 | 27,03 | 26,41 | 26,64 | -1,59% | 3.418.993,00 |
01.02.2024 | 26,99 | 27,24 | 26,42 | 27,07 | 1,39% | 2.898.096,00 |
31.01.2024 | 26,84 | 27,20 | 26,65 | 26,70 | -0,78% | 4.145.195,00 |
30.01.2024 | 26,34 | 26,94 | 26,13 | 26,91 | 1,05% | 2.323.556,00 |
29.01.2024 | 27,04 | 27,09 | 26,30 | 26,63 | -1,55% | 3.068.611,00 |
26.01.2024 | 26,73 | 27,14 | 26,43 | 27,05 | 1,16% | 2.308.379,00 |
25.01.2024 | 27,06 | 27,15 | 26,37 | 26,74 | -0,04% | 3.969.476,00 |
24.01.2024 | 26,24 | 27,15 | 26,05 | 26,75 | 3,68% | 4.306.697,00 |
23.01.2024 | 25,48 | 25,91 | 25,40 | 25,80 | 0,78% | 3.842.576,00 |
22.01.2024 | 26,10 | 26,37 | 25,27 | 25,60 | -1,84% | 29.167.823,00 |
19.01.2024 | 25,55 | 26,13 | 25,37 | 26,08 | 2,56% | 6.544.777,00 |
18.01.2024 | 24,65 | 25,64 | 24,35 | 25,43 | 9,28% | 11.647.027,00 |
17.01.2024 | 22,88 | 23,36 | 22,72 | 23,27 | 0,39% | 2.031.487,00 |
16.01.2024 | 23,83 | 23,92 | 23,14 | 23,18 | -2,61% | 2.451.882,00 |
12.01.2024 | 24,20 | 24,30 | 23,67 | 23,80 | -0,46% | 1.986.288,00 |
11.01.2024 | 23,99 | 24,14 | 23,69 | 23,91 | 0,17% | 1.966.652,00 |
10.01.2024 | 25,00 | 25,00 | 23,69 | 23,87 | -4,44% | 3.112.118,00 |
09.01.2024 | 25,14 | 25,14 | 24,65 | 24,98 | -1,03% | 2.092.737,00 |
08.01.2024 | 25,70 | 25,74 | 24,76 | 25,24 | -2,44% | 2.211.147,00 |
05.01.2024 | 25,62 | 25,88 | 25,45 | 25,87 | 1,89% | 3.025.348,00 |
04.01.2024 | 25,00 | 25,67 | 24,76 | 25,39 | 2,42% | 2.987.276,00 |
03.01.2024 | 24,25 | 25,02 | 24,08 | 24,79 | 1,64% | 2.517.103,00 |
02.01.2024 | 24,41 | 24,91 | 24,32 | 24,39 | 0,29% | 2.029.003,00 |
29.12.2023 | 24,43 | 24,66 | 24,07 | 24,32 | -1,18% | 2.409.312,00 |
28.12.2023 | 24,93 | 25,00 | 24,54 | 24,61 | -1,44% | 1.539.177,00 |
27.12.2023 | 24,99 | 25,30 | 24,92 | 24,97 | -0,12% | 1.478.751,00 |
26.12.2023 | 25,26 | 25,50 | 24,98 | 25,00 | -0,24% | 1.334.747,00 |
22.12.2023 | 24,47 | 25,40 | 24,35 | 25,06 | 2,92% | 2.950.247,00 |
21.12.2023 | 24,11 | 24,36 | 23,94 | 24,35 | 1,67% | 2.463.520,00 |
20.12.2023 | 24,33 | 24,69 | 23,88 | 23,95 | -0,99% | 4.864.071,00 |
19.12.2023 | 23,58 | 24,42 | 23,44 | 24,19 | 3,29% | 4.747.230,00 |
18.12.2023 | 24,05 | 24,31 | 23,38 | 23,42 | -1,18% | 2.655.604,00 |