20,540€
-0,29%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 20,33 | 20,75 | 20,30 | 20,55 | -0,24% | - |
| 10.05.2024 | 20,57 | 20,60 | 20,57 | 20,60 | 1,83% | 50,00 |
| 09.05.2024 | 20,23 | 20,23 | 20,23 | 20,23 | -0,59% | - |
| 08.05.2024 | 20,27 | 20,35 | 20,27 | 20,35 | 0,94% | - |
| 07.05.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -1,66% | - |
| 06.05.2024 | 20,36 | 20,50 | 20,36 | 20,50 | 1,84% | - |
| 03.05.2024 | 20,04 | 20,26 | 20,04 | 20,13 | -0,79% | - |
| 02.05.2024 | 19,86 | 20,29 | 19,86 | 20,29 | -1,12% | - |
| 30.04.2024 | 21,81 | 21,81 | 20,52 | 20,52 | -5,87% | - |
| 29.04.2024 | 21,95 | 22,00 | 21,80 | 21,80 | -1,04% | - |
| 26.04.2024 | 22,20 | 22,20 | 22,03 | 22,03 | 1,52% | - |
| 25.04.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,41% | - |
| 24.04.2024 | 21,77 | 21,85 | 21,75 | 21,79 | -0,50% | - |
| 23.04.2024 | 22,28 | 22,28 | 21,80 | 21,90 | -2,58% | - |
| 22.04.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 0,22% | - |
| 19.04.2024 | 22,34 | 22,43 | 22,34 | 22,43 | -0,62% | - |
| 18.04.2024 | 22,39 | 22,82 | 22,38 | 22,57 | -1,74% | - |
| 17.04.2024 | 22,29 | 23,22 | 22,29 | 22,97 | 1,14% | - |
| 16.04.2024 | 21,55 | 22,71 | 21,54 | 22,71 | 5,78% | 92,00 |
| 15.04.2024 | 21,59 | 21,69 | 21,47 | 21,47 | -1,65% | - |
| 12.04.2024 | 21,80 | 21,83 | 21,80 | 21,83 | -0,14% | 110,00 |
| 11.04.2024 | 21,78 | 21,86 | 21,37 | 21,86 | 0,05% | - |
| 10.04.2024 | 21,49 | 21,85 | 21,49 | 21,85 | 1,53% | - |
| 09.04.2024 | 21,31 | 21,52 | 21,31 | 21,52 | 0,05% | - |
| 08.04.2024 | 21,51 | 21,51 | 21,51 | 21,51 | 0,66% | - |
| 05.04.2024 | 21,41 | 21,41 | 21,37 | 21,37 | -2,86% | 1.750,00 |
| 04.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,14% | - |
| 03.04.2024 | 22,35 | 22,48 | 22,35 | 22,48 | 0,31% | - |
| 02.04.2024 | 22,41 | 22,41 | 22,41 | 22,41 | 0,67% | - |
| 28.03.2024 | 22,36 | 22,36 | 22,26 | 22,26 | 2,87% | - |
| 27.03.2024 | 21,64 | 21,64 | 21,64 | 21,64 | -1,41% | - |
| 26.03.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -1,39% | - |
| 25.03.2024 | 22,22 | 22,32 | 22,22 | 22,26 | -0,40% | 133,00 |
| 22.03.2024 | 22,48 | 22,65 | 22,35 | 22,35 | 0,13% | - |
| 20.03.2024 | 22,34 | 22,38 | 22,32 | 22,32 | -0,40% | - |
| 19.03.2024 | 22,26 | 22,47 | 22,26 | 22,41 | 0,31% | 55,00 |
| 18.03.2024 | 21,96 | 22,44 | 21,96 | 22,34 | -1,19% | 30,00 |
| 15.03.2024 | 22,58 | 22,61 | 22,58 | 22,61 | -1,57% | - |
| 14.03.2024 | 22,92 | 22,97 | 22,92 | 22,97 | 0,00% | 40,00 |
| 13.03.2024 | 23,00 | 23,02 | 22,58 | 22,97 | -0,78% | - |
| 12.03.2024 | 23,76 | 23,76 | 23,07 | 23,15 | -2,32% | 60,00 |
| 11.03.2024 | 24,65 | 24,65 | 23,70 | 23,70 | -3,42% | - |
| 08.03.2024 | 24,31 | 24,66 | 24,31 | 24,54 | 0,62% | - |
| 07.03.2024 | 23,78 | 24,49 | 23,78 | 24,39 | 2,31% | - |
| 06.03.2024 | 23,36 | 24,05 | 23,36 | 23,84 | 1,19% | - |
| 05.03.2024 | 23,07 | 23,75 | 23,07 | 23,56 | 1,42% | - |
| 04.03.2024 | 23,10 | 23,42 | 22,83 | 23,23 | 0,82% | 50,00 |
| 01.03.2024 | 22,79 | 23,04 | 22,79 | 23,04 | 1,77% | - |
| 29.02.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -1,78% | - |
| 28.02.2024 | 22,98 | 23,34 | 22,98 | 23,05 | 0,96% | 175,00 |
| 27.02.2024 | 21,86 | 22,83 | 21,86 | 22,83 | 0,93% | - |
| 26.02.2024 | 22,67 | 22,67 | 22,62 | 22,62 | -0,79% | - |
| 23.02.2024 | 22,82 | 22,82 | 22,80 | 22,80 | 0,57% | - |
| 22.02.2024 | 22,68 | 22,68 | 22,21 | 22,67 | 8,42% | - |
| 21.02.2024 | 21,82 | 21,87 | 20,91 | 20,91 | -5,04% | 59,00 |
| 20.02.2024 | 22,41 | 22,41 | 21,80 | 22,02 | -2,09% | - |
| 19.02.2024 | 22,46 | 22,49 | 22,46 | 22,49 | -0,40% | - |
| 16.02.2024 | 22,71 | 22,71 | 22,58 | 22,58 | -2,12% | - |
| 15.02.2024 | 23,07 | 23,07 | 23,07 | 23,07 | 0,35% | - |
| 14.02.2024 | 22,99 | 22,99 | 22,99 | 22,99 | -0,69% | - |
| 13.02.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -0,43% | - |
| 12.02.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -1,19% | - |
| 09.02.2024 | 23,92 | 23,92 | 23,53 | 23,53 | -1,96% | - |
| 08.02.2024 | 23,88 | 24,00 | 22,85 | 24,00 | 1,05% | - |
| 07.02.2024 | 23,74 | 23,75 | 23,52 | 23,75 | -1,70% | - |
| 06.02.2024 | 24,07 | 24,16 | 24,07 | 24,16 | 1,21% | - |
| 05.02.2024 | 24,50 | 24,50 | 23,87 | 23,87 | -3,56% | 67,00 |
| 02.02.2024 | 24,65 | 24,75 | 24,62 | 24,75 | 0,28% | - |
| 01.02.2024 | 24,56 | 24,68 | 24,56 | 24,68 | -0,04% | - |
| 31.01.2024 | 24,69 | 24,70 | 24,54 | 24,69 | 0,90% | - |
| 30.01.2024 | 24,40 | 24,47 | 24,19 | 24,47 | -1,33% | 120,00 |
| 29.01.2024 | 24,74 | 24,80 | 24,74 | 24,80 | 0,73% | - |
| 26.01.2024 | 24,42 | 24,63 | 24,26 | 24,62 | 0,82% | - |
| 25.01.2024 | 24,45 | 24,45 | 24,42 | 24,42 | -0,20% | - |
| 24.01.2024 | 23,60 | 24,47 | 23,60 | 24,47 | 3,51% | - |
| 23.01.2024 | 23,24 | 23,73 | 23,24 | 23,64 | 1,20% | - |
| 22.01.2024 | 23,86 | 23,86 | 23,36 | 23,36 | -1,64% | - |
| 19.01.2024 | 23,19 | 23,75 | 23,19 | 23,75 | 2,02% | - |
| 18.01.2024 | 22,23 | 23,42 | 22,23 | 23,28 | 8,68% | - |
| 17.01.2024 | 21,10 | 21,42 | 20,76 | 21,42 | -1,20% | - |
| 16.01.2024 | 21,41 | 21,77 | 21,41 | 21,68 | 2,22% | 100,00 |
| 15.01.2024 | 21,57 | 21,57 | 21,21 | 21,21 | -2,75% | 45,00 |
| 12.01.2024 | 21,62 | 21,81 | 21,62 | 21,81 | 0,88% | - |
| 11.01.2024 | 21,62 | 21,62 | 21,62 | 21,62 | -0,69% | - |
| 10.01.2024 | 22,67 | 22,67 | 21,77 | 21,77 | -3,63% | - |
| 09.01.2024 | 22,83 | 22,88 | 22,59 | 22,59 | -1,87% | - |
| 08.01.2024 | 23,38 | 23,38 | 22,61 | 23,02 | -0,13% | - |
| 05.01.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -1,28% | - |
| 04.01.2024 | 22,54 | 23,35 | 22,54 | 23,35 | 3,14% | - |
| 03.01.2024 | 21,82 | 22,80 | 21,82 | 22,64 | 1,57% | - |
| 02.01.2024 | 21,90 | 22,49 | 21,90 | 22,29 | 0,95% | - |
| 29.12.2023 | 22,08 | 22,08 | 22,08 | 22,08 | -1,65% | - |
| 27.12.2023 | 22,48 | 22,48 | 22,45 | 22,45 | 0,31% | - |
| 22.12.2023 | 21,91 | 22,38 | 21,91 | 22,38 | 1,77% | - |
| 21.12.2023 | 21,73 | 21,99 | 21,73 | 21,99 | 0,32% | 1.102,00 |
| 20.12.2023 | 21,92 | 21,92 | 21,92 | 21,92 | -0,90% | - |
| 19.12.2023 | 21,53 | 22,12 | 21,53 | 22,12 | 3,22% | 135,00 |
| 18.12.2023 | 21,59 | 21,59 | 21,43 | 21,43 | -1,47% | 95,00 |
| 15.12.2023 | 21,37 | 21,75 | 21,37 | 21,75 | 0,69% | - |
| 14.12.2023 | 21,47 | 21,60 | 21,47 | 21,60 | 0,51% | - |