Warrior Met Coal, Inc. HCC
NYSE · Vereinigte Staaten · Energierohstoffe
$89,08+1,01 (+1,15 %)
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 | $89,08 | +1,15 % | $87,05 | $89,26 | $86,26 | 659,30K |
| 2026-09-30 | $88,07 | +0,05 % | $89,11 | $90,93 | $87,96 | 661,70K |
| 2026-09-29 | $88,03 | -4,05 % | $90,96 | $92,58 | $87,01 | 741,90K |
| 2026-09-28 | $91,75 | +2,50 % | $89,26 | $91,85 | $88,65 | 982,10K |
| 2026-09-25 | $89,51 | +0,63 % | $88,19 | $89,68 | $87,34 | 385,80K |
| 2026-09-24 | $88,95 | -1,43 % | $90,01 | $90,01 | $88,15 | 721,90K |
| 2026-09-23 | $90,24 | -2,02 % | $90,79 | $91,00 | $89,02 | 332,50K |
| 2026-09-22 | $92,10 | +4,10 % | $88,74 | $93,68 | $88,49 | 616,70K |
| 2026-09-21 | $88,47 | +0,61 % | $89,26 | $89,48 | $88,15 | 503,10K |
| 2026-09-18 | $87,93 | -4,22 % | $88,53 | $89,83 | $87,31 | 2,00M |
| 2026-09-17 | $91,80 | -0,99 % | $94,14 | $95,91 | $91,46 | 612,20K |
| 2026-09-16 | $92,72 | +1,22 % | $93,12 | $94,84 | $91,64 | 717,40K |
| 2026-09-15 | $91,60 | -4,04 % | $95,47 | $95,96 | $89,39 | 1,20M |
| 2026-09-14 | $95,46 | -2,36 % | $95,94 | $96,54 | $93,89 | 692,60K |
| 2026-09-11 | $97,77 | -3,82 % | $102,10 | $103,45 | $96,00 | 665,90K |
| 2026-09-10 | $101,65 | -2,59 % | $102,68 | $104,50 | $101,41 | 349,50K |
| 2026-09-09 | $104,35 | -1,16 % | $106,35 | $107,29 | $104,03 | 342,30K |
| 2026-09-08 | $105,58 | +1,08 % | $105,03 | $107,06 | $103,77 | 337,70K |
| 2026-09-04 | $104,45 | +1,14 % | $103,09 | $106,19 | $101,75 | 398,40K |
| 2026-09-03 | $103,27 | -4,85 % | $108,75 | $108,86 | $102,28 | 508,00K |
| 2026-09-02 | $108,53 | +2,17 % | $107,21 | $111,42 | $106,21 | 462,10K |
| 2026-09-01 | $106,23 | -1,86 % | $108,02 | $110,00 | $106,03 | 404,30K |
| 2026-08-31 | $108,24 | +1,09 % | $109,05 | $110,50 | $107,90 | 612,70K |
| 2026-08-28 | $107,07 | -1,10 % | $108,51 | $109,90 | $106,79 | 469,00K |
| 2026-08-27 | $108,26 | +2,89 % | $105,02 | $109,41 | $104,04 | 590,60K |
| 2026-08-26 | $105,22 | -0,07 % | $106,55 | $108,77 | $103,18 | 619,80K |
| 2026-08-25 | $105,29 | -1,23 % | $105,63 | $106,00 | $102,72 | 465,50K |
| 2026-08-24 | $106,60 | -0,12 % | $107,23 | $111,20 | $105,18 | 728,80K |
| 2026-08-21 | $106,73 | +3,26 % | $105,20 | $109,42 | $105,03 | 776,80K |
| 2026-08-20 | $103,36 | -1,61 % | $102,95 | $106,00 | $102,46 | 519,00K |
| 2026-08-19 | $105,05 | +7,48 % | $100,00 | $105,76 | $99,79 | 683,80K |
| 2026-08-18 | $97,74 | -0,90 % | $97,23 | $98,76 | $96,42 | 324,30K |
| 2026-08-17 | $98,63 | +0,44 % | $97,93 | $99,23 | $96,34 | 578,80K |
| 2026-08-14 | $98,20 | +4,05 % | $95,63 | $99,00 | $95,58 | 535,00K |
| 2026-08-13 | $94,38 | -2,42 % | $95,94 | $98,02 | $86,94 | 452,30K |
| 2026-08-12 | $96,72 | -1,09 % | $99,26 | $99,88 | $96,25 | 629,60K |
| 2026-08-11 | $97,79 | +2,54 % | $96,31 | $98,25 | $95,23 | 715,00K |
| 2026-08-10 | $95,37 | +3,70 % | $91,45 | $95,68 | $90,04 | 594,10K |
| 2026-08-07 | $91,97 | +2,62 % | $88,80 | $92,30 | $87,76 | 702,50K |
| 2026-08-06 | $89,62 | +6,31 % | $86,56 | $91,27 | $83,26 | 918,40K |
| 2026-08-05 | $84,30 | +3,44 % | $82,72 | $85,26 | $82,46 | 825,10K |
| 2026-08-04 | $81,50 | +1,24 % | $81,17 | $82,77 | $80,93 | 487,20K |
| 2026-08-03 | $80,50 | +1,37 % | $79,49 | $80,89 | $78,00 | 524,40K |
| 2026-07-31 | $79,41 | -1,23 % | $80,58 | $80,92 | $78,00 | 862,30K |
| 2026-07-30 | $80,40 | +1,75 % | $79,98 | $80,86 | $78,85 | 520,60K |
| 2026-07-29 | $79,02 | +0,03 % | $79,00 | $79,99 | $76,57 | 1,18M |
| 2026-07-28 | $79,00 | -2,06 % | $79,64 | $81,02 | $78,02 | 1,46M |
| 2026-07-27 | $80,66 | +0,74 % | $80,42 | $81,66 | $78,91 | 652,30K |
| 2026-07-24 | $80,07 | -1,21 % | $82,27 | $82,28 | $79,61 | 554,90K |
| 2026-07-23 | $81,05 | -2,47 % | $83,66 | $84,88 | $80,50 | 688,20K |
| 2026-07-22 | $83,10 | +4,19 % | $80,72 | $83,13 | $80,12 | 539,50K |
| 2026-07-21 | $79,76 | +0,96 % | $79,67 | $80,83 | $78,00 | 526,40K |
| 2026-07-20 | $79,00 | +0,11 % | $79,28 | $79,35 | $77,75 | 571,30K |
| 2026-07-17 | $78,91 | -1,90 % | $79,85 | $80,67 | $78,64 | 680,30K |
| 2026-07-16 | $80,44 | -1,72 % | $82,41 | $82,88 | $79,88 | 447,50K |
| 2026-07-15 | $81,85 | -1,78 % | $83,83 | $84,39 | $81,44 | 428,60K |
| 2026-07-14 | $83,33 | +1,47 % | $84,43 | $84,55 | $82,02 | 539,10K |
| 2026-07-13 | $82,12 | +2,53 % | $80,09 | $82,29 | $80,09 | 619,20K |
| 2026-07-10 | $80,09 | +1,29 % | $78,51 | $80,36 | $78,39 | 598,90K |
| 2026-07-09 | $79,07 | +1,49 % | $77,91 | $79,60 | $76,50 | 529,30K |
| 2026-07-08 | $77,91 | +0,22 % | $77,28 | $78,60 | $76,00 | 636,10K |
| 2026-07-07 | $77,74 | -4,30 % | $80,86 | $81,45 | $76,91 | 682,10K |
| 2026-07-06 | $81,23 | +0,49 % | $80,97 | $82,49 | $80,30 | 635,20K |
| 2026-07-02 | $80,83 | +3,28 % | $78,80 | $81,93 | $78,80 | 879,70K |
| 2026-07-01 | $78,26 | -3,57 % | $79,83 | $83,25 | $78,20 | 710,30K |
| 2026-06-30 | $81,16 | +0,43 % | $81,57 | $82,57 | $80,26 | 575,30K |
| 2026-06-29 | $80,81 | -0,58 % | $81,23 | $82,50 | $79,32 | 879,90K |
| 2026-06-26 | $81,28 | -4,22 % | $84,01 | $86,08 | $80,00 | 2,68M |
| 2026-06-25 | $84,86 | +0,84 % | $84,04 | $86,30 | $83,54 | 417,30K |
| 2026-06-24 | $84,15 | -2,28 % | $84,78 | $86,18 | $83,29 | 558,00K |
| 2026-06-23 | $86,11 | -2,10 % | $86,56 | $87,61 | $85,70 | 581,00K |
| 2026-06-22 | $87,96 | -2,89 % | $90,00 | $90,00 | $87,06 | 700,70K |
| 2026-06-18 | $90,58 | -4,72 % | $94,69 | $95,87 | $90,18 | 1,23M |
| 2026-06-17 | $95,07 | +1,71 % | $93,34 | $97,35 | $93,23 | 564,40K |
| 2026-06-16 | $93,47 | -2,52 % | $94,84 | $96,27 | $93,01 | 627,90K |
| 2026-06-15 | $95,89 | -2,26 % | $98,39 | $98,67 | $95,38 | 541,70K |
| 2026-06-12 | $98,11 | +4,35 % | $94,44 | $98,97 | $94,44 | 581,70K |
| 2026-06-11 | $94,02 | -1,27 % | $96,11 | $96,47 | $92,85 | 624,90K |
| 2026-06-10 | $95,23 | +0,59 % | $97,35 | $99,71 | $95,00 | 529,20K |
| 2026-06-09 | $94,67 | -4,28 % | $97,76 | $97,76 | $92,75 | 709,70K |
| 2026-06-08 | $98,90 | -1,02 % | $100,92 | $101,70 | $96,43 | 492,30K |
| 2026-06-05 | $99,92 | -5,67 % | $104,69 | $104,69 | $98,17 | 737,70K |
| 2026-06-04 | $105,93 | +0,05 % | $106,12 | $109,71 | $104,30 | 857,60K |
| 2026-06-03 | $105,88 | -3,99 % | $107,46 | $108,47 | $103,49 | 1,09M |
| 2026-06-02 | $110,28 | +3,79 % | $105,78 | $110,39 | $105,77 | 1,79M |
| 2026-06-01 | $106,25 | +12,39 % | $98,51 | $106,81 | $98,50 | 1,45M |
| 2026-05-29 | $94,54 | -9,60 % | $104,04 | $104,47 | $94,14 | 1,66M |
| 2026-05-28 | $104,58 | +7,85 % | $96,13 | $104,74 | $96,10 | 1,11M |
| 2026-05-27 | $96,97 | +4,18 % | $92,05 | $97,86 | $90,90 | 1,30M |
| 2026-05-26 | $93,08 | +10,90 % | $87,21 | $93,96 | $87,19 | 1,03M |