Peabody Energy Corporation BTU
NYSE · Vereinigte Staaten · Energierohstoffe
$24,74+0,35 (+1,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,74 | +1,44 % | $24,41 | $24,81 | $23,75 | 1,85M |
| 2026-09-30 | $24,39 | +0,08 % | $24,53 | $25,32 | $24,39 | 1,56M |
| 2026-09-29 | $24,37 | -3,10 % | $25,10 | $25,40 | $24,13 | 2,25M |
| 2026-09-28 | $25,15 | -1,14 % | $25,27 | $25,52 | $25,01 | 1,59M |
| 2026-09-25 | $25,44 | -0,93 % | $25,56 | $25,70 | $25,14 | 1,40M |
| 2026-09-24 | $25,68 | -2,76 % | $26,37 | $26,60 | $25,00 | 2,28M |
| 2026-09-23 | $26,41 | -1,42 % | $26,66 | $27,00 | $26,12 | 1,91M |
| 2026-09-22 | $26,79 | +6,86 % | $25,00 | $27,08 | $24,65 | 3,27M |
| 2026-09-21 | $25,07 | -0,59 % | $25,60 | $25,94 | $25,06 | 1,87M |
| 2026-09-18 | $25,22 | -7,42 % | $26,95 | $27,14 | $25,05 | 9,32M |
| 2026-09-17 | $27,24 | -0,40 % | $27,51 | $27,96 | $27,22 | 2,53M |
| 2026-09-16 | $27,35 | +2,59 % | $26,82 | $27,97 | $26,82 | 2,54M |
| 2026-09-15 | $26,66 | -2,52 % | $27,50 | $28,45 | $26,58 | 3,23M |
| 2026-09-14 | $27,35 | -3,05 % | $27,73 | $27,77 | $27,09 | 2,51M |
| 2026-09-11 | $28,21 | -2,82 % | $28,87 | $28,87 | $27,91 | 1,81M |
| 2026-09-10 | $29,03 | -1,12 % | $29,35 | $29,42 | $28,64 | 1,91M |
| 2026-09-09 | $29,36 | -0,31 % | $29,74 | $30,07 | $29,33 | 2,21M |
| 2026-09-08 | $29,45 | +2,08 % | $29,32 | $29,95 | $29,20 | 1,85M |
| 2026-09-04 | $28,85 | +4,38 % | $27,35 | $29,17 | $27,30 | 2,12M |
| 2026-09-03 | $27,64 | -6,08 % | $29,61 | $29,70 | $27,40 | 2,81M |
| 2026-09-02 | $29,43 | +1,13 % | $29,04 | $30,24 | $28,94 | 2,04M |
| 2026-09-01 | $29,10 | -1,99 % | $29,65 | $29,75 | $28,74 | 2,15M |
| 2026-08-31 | $29,69 | +2,66 % | $29,67 | $30,41 | $29,25 | 2,90M |
| 2026-08-28 | $28,92 | -1,77 % | $29,72 | $29,73 | $28,84 | 1,47M |
| 2026-08-27 | $29,44 | +7,76 % | $27,20 | $29,44 | $27,10 | 3,13M |
| 2026-08-26 | $27,32 | -0,51 % | $27,12 | $27,92 | $26,99 | 1,72M |
| 2026-08-25 | $27,46 | -1,58 % | $27,42 | $27,61 | $26,96 | 1,45M |
| 2026-08-24 | $27,90 | +1,05 % | $27,80 | $28,34 | $27,30 | 1,81M |
| 2026-08-21 | $27,61 | +2,79 % | $27,30 | $27,78 | $27,14 | 2,07M |
| 2026-08-20 | $26,86 | +0,04 % | $26,45 | $27,35 | $26,38 | 1,76M |
| 2026-08-19 | $26,85 | +6,63 % | $25,59 | $27,03 | $25,55 | 3,68M |
| 2026-08-18 | $25,18 | -2,82 % | $25,44 | $25,95 | $24,87 | 1,67M |
| 2026-08-17 | $25,91 | +1,69 % | $25,64 | $26,17 | $25,04 | 2,11M |
| 2026-08-14 | $25,48 | +5,77 % | $24,67 | $25,52 | $24,48 | 1,92M |
| 2026-08-13 | $24,09 | -2,31 % | $24,75 | $25,38 | $24,00 | 2,36M |
| 2026-08-12 | $24,66 | +1,02 % | $24,30 | $24,88 | $24,10 | 1,67M |
| 2026-08-11 | $24,41 | -0,97 % | $24,61 | $24,72 | $24,25 | 2,16M |
| 2026-08-10 | $24,65 | +3,53 % | $23,77 | $24,71 | $23,53 | 2,75M |
| 2026-08-07 | $23,81 | +1,23 % | $23,17 | $23,86 | $22,93 | 1,69M |
| 2026-08-06 | $23,52 | +3,16 % | $23,25 | $24,23 | $22,93 | 2,97M |
| 2026-08-05 | $22,80 | +1,97 % | $22,60 | $23,39 | $22,60 | 2,51M |
| 2026-08-04 | $22,36 | +2,62 % | $21,71 | $22,49 | $21,71 | 1,67M |
| 2026-08-03 | $21,79 | +2,20 % | $21,33 | $21,94 | $21,16 | 2,13M |
| 2026-07-31 | $21,32 | -0,37 % | $21,72 | $22,11 | $21,02 | 2,13M |
| 2026-07-30 | $21,40 | +2,79 % | $21,00 | $22,22 | $21,00 | 2,77M |
| 2026-07-29 | $20,82 | -10,41 % | $21,42 | $21,49 | $20,06 | 7,28M |
| 2026-07-28 | $23,24 | +0,65 % | $22,90 | $23,38 | $22,55 | 4,31M |
| 2026-07-27 | $23,09 | +1,27 % | $22,47 | $23,14 | $22,31 | 2,12M |
| 2026-07-24 | $22,80 | -4,28 % | $23,78 | $23,82 | $22,75 | 1,80M |
| 2026-07-23 | $23,82 | -0,25 % | $24,17 | $24,53 | $23,71 | 1,98M |
| 2026-07-22 | $23,88 | +3,51 % | $23,28 | $24,04 | $23,16 | 2,42M |
| 2026-07-21 | $23,07 | +0,57 % | $22,86 | $23,63 | $22,71 | 2,22M |
| 2026-07-20 | $22,94 | +2,23 % | $22,54 | $23,23 | $22,01 | 1,83M |
| 2026-07-17 | $22,44 | -0,80 % | $22,68 | $22,80 | $22,16 | 2,14M |
| 2026-07-16 | $22,62 | -3,95 % | $23,34 | $23,68 | $22,59 | 1,59M |
| 2026-07-15 | $23,55 | -2,04 % | $24,35 | $24,53 | $23,09 | 1,81M |
| 2026-07-14 | $24,04 | +1,86 % | $23,86 | $24,50 | $23,77 | 1,87M |
| 2026-07-13 | $23,60 | +0,98 % | $23,66 | $23,85 | $23,23 | 1,80M |
| 2026-07-10 | $23,37 | -0,26 % | $23,43 | $23,83 | $23,15 | 2,00M |
| 2026-07-09 | $23,43 | +2,40 % | $23,02 | $23,64 | $22,66 | 2,00M |
| 2026-07-08 | $22,88 | +0,93 % | $22,72 | $23,35 | $22,44 | 2,56M |
| 2026-07-07 | $22,67 | -0,04 % | $22,93 | $23,21 | $21,96 | 3,52M |
| 2026-07-06 | $22,68 | +1,70 % | $22,41 | $23,14 | $22,36 | 2,70M |
| 2026-07-02 | $22,30 | +0,45 % | $22,63 | $23,28 | $22,05 | 2,12M |
| 2026-07-01 | $22,20 | -3,98 % | $22,88 | $23,52 | $22,10 | 3,65M |
| 2026-06-30 | $23,12 | -0,69 % | $23,11 | $23,64 | $22,48 | 4,43M |
| 2026-06-29 | $23,28 | -0,98 % | $23,15 | $23,50 | $22,92 | 2,28M |
| 2026-06-26 | $23,51 | -0,76 % | $23,35 | $24,08 | $23,00 | 4,09M |
| 2026-06-25 | $23,69 | +1,72 % | $23,28 | $24,04 | $22,90 | 2,00M |
| 2026-06-24 | $23,29 | -3,92 % | $23,75 | $23,75 | $23,04 | 2,44M |
| 2026-06-23 | $24,24 | +0,50 % | $24,01 | $24,43 | $23,80 | 2,70M |
| 2026-06-22 | $24,12 | -2,74 % | $24,64 | $24,77 | $23,85 | 2,64M |
| 2026-06-18 | $24,80 | -3,35 % | $25,60 | $25,81 | $24,78 | 4,05M |
| 2026-06-17 | $25,66 | +0,75 % | $25,36 | $26,39 | $25,24 | 2,29M |
| 2026-06-16 | $25,47 | -2,15 % | $25,70 | $26,53 | $25,35 | 2,25M |
| 2026-06-15 | $26,03 | -5,00 % | $26,38 | $26,44 | $25,72 | 5,73M |
| 2026-06-12 | $27,40 | +3,95 % | $26,24 | $27,83 | $26,24 | 2,47M |
| 2026-06-11 | $26,36 | +0,38 % | $26,65 | $26,74 | $26,00 | 2,12M |
| 2026-06-10 | $26,26 | -3,21 % | $27,26 | $27,69 | $25,81 | 2,90M |
| 2026-06-09 | $27,13 | -3,76 % | $27,60 | $27,74 | $26,47 | 3,41M |
| 2026-06-08 | $28,19 | +0,32 % | $28,78 | $29,01 | $28,17 | 2,62M |
| 2026-06-05 | $28,10 | -9,96 % | $30,68 | $31,12 | $27,94 | 3,83M |
| 2026-06-04 | $31,21 | +3,65 % | $29,74 | $31,96 | $29,50 | 6,06M |
| 2026-06-03 | $30,11 | +1,65 % | $29,30 | $30,16 | $28,42 | 4,09M |
| 2026-06-02 | $29,62 | +1,93 % | $28,82 | $30,27 | $28,82 | 3,15M |
| 2026-06-01 | $29,06 | +7,43 % | $27,56 | $29,58 | $27,56 | 5,42M |
| 2026-05-29 | $27,05 | -7,04 % | $29,21 | $29,45 | $26,87 | 8,03M |
| 2026-05-28 | $29,10 | +10,48 % | $28,23 | $29,54 | $27,83 | 12,04M |
| 2026-05-27 | $26,34 | +1,70 % | $25,10 | $26,47 | $24,89 | 3,21M |
| 2026-05-26 | $25,90 | +5,50 % | $25,26 | $26,42 | $25,10 | 3,96M |