Holen Sie sich die Stockscreener-App
67.84
5.28%
3.40
Handel nachbörslich:
67.84
Warrior Met Coal Inc-Aktien (HCC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $68.36 | $64.38 | $3.98 | 1,010,984.0 | +5.28% |
| 2025-10-30 | $64.88 | $62.24 | $2.64 | 734,337.0 | +0.34% |
| 2025-10-29 | $66.30 | $63.48 | $2.82 | 621,277.0 | -0.40% |
| 2025-10-28 | $64.85 | $62.44 | $2.41 | 465,001.0 | +0.08% |
| 2025-10-27 | $64.74 | $63.05 | $1.69 | 493,175.0 | +0.20% |
| 2025-10-24 | $64.95 | $62.99 | $1.96 | 803,696.0 | +2.55% |
| 2025-10-23 | $63.67 | $62.44 | $1.23 | 636,772.0 | +0.53% |
| 2025-10-22 | $64.62 | $61.87 | $2.75 | 834,333.0 | -3.66% |
| 2025-10-21 | $66.50 | $63.84 | $2.66 | 538,627.0 | -4.12% |
| 2025-10-20 | $68.10 | $65.45 | $2.65 | 553,578.0 | +3.49% |
| 2025-10-17 | $66.45 | $64.35 | $2.10 | 530,758.0 | -2.01% |
| 2025-10-16 | $67.66 | $65.47 | $2.19 | 533,325.0 | +1.45% |
| 2025-10-15 | $68.47 | $64.84 | $3.63 | 1,185,310.0 | -2.37% |
| 2025-10-14 | $67.96 | $64.75 | $3.21 | 671,440.0 | +1.05% |
| 2025-10-13 | $66.81 | $64.65 | $2.16 | 570,972.0 | +4.51% |
| 2025-10-10 | $67.39 | $63.45 | $3.94 | 620,775.0 | -2.87% |
| 2025-10-09 | $66.55 | $64.87 | $1.68 | 618,062.0 | +0.99% |
| 2025-10-08 | $65.18 | $63.37 | $1.81 | 507,230.0 | +1.85% |
| 2025-10-07 | $67.09 | $63.66 | $3.43 | 937,195.0 | -0.33% |
| 2025-10-06 | $65.94 | $63.86 | $2.08 | 674,135.0 | -0.39% |
| 2025-10-03 | $65.97 | $63.31 | $2.66 | 1,029,844.0 | -0.68% |
Warrior Met Coal Inc-Aktien (HCC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Warrior Met Coal Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HCC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Warrior Met Coal Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Warrior Met Coal Inc-Aktien (HCC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $68.47 | $61.87 | $6.60 | 17,198,366.0 | +6.60% |
| 2025-09 | $65.58 | $54.66 | $10.92 | 17,993,186.0 | +4.09% |
| 2025-08 | $63.92 | $49.07 | $14.85 | 19,317,973.0 | +19.00% |
| 2025-07 | $60.62 | $43.43 | $17.19 | 26,437,881.0 | +12.11% |
| 2025-06 | $48.88 | $40.80 | $8.08 | 20,370,514.0 | +0.84% |
| 2025-05 | $49.49 | $43.43 | $6.06 | 19,346,330.0 | -4.96% |
| 2025-04 | $50.48 | $38.00 | $12.48 | 23,079,775.0 | +0.21% |
| 2025-03 | $51.49 | $44.62 | $6.87 | 18,823,713.0 | -0.87% |
| 2025-02 | $55.32 | $45.94 | $9.38 | 18,070,560.0 | -8.77% |
| 2025-01 | $58.10 | $49.97 | $8.13 | 12,934,476.0 | -2.71% |
Warrior Met Coal Inc-Aktien (HCC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $72.00 | $52.91 | $19.09 | 11,513,319.0 | -22.34% |
| 2024-11 | $75.15 | $62.64 | $12.51 | 14,803,209.0 | +11.39% |
| 2024-10 | $65.77 | $58.39 | $7.38 | 13,490,840.0 | -1.21% |
| 2024-09 | $66.25 | $50.60 | $15.65 | 16,787,187.0 | +4.22% |
| 2024-08 | $68.92 | $56.56 | $12.36 | 15,360,337.0 | -11.29% |
| 2024-07 | $75.53 | $64.13 | $11.40 | 16,450,982.0 | +10.10% |
| 2024-06 | $73.08 | $60.23 | $12.85 | 14,978,046.0 | -8.27% |
| 2024-05 | $71.34 | $61.91 | $9.44 | 10,899,311.0 | +0.12% |
| 2024-04 | $71.91 | $55.41 | $16.50 | 15,769,602.0 | +12.60% |
| 2024-03 | $62.62 | $52.00 | $10.62 | 20,271,543.0 | +6.55% |
| 2024-02 | $65.20 | $54.66 | $10.54 | 18,979,134.0 | -11.22% |
| 2024-01 | $69.97 | $59.78 | $10.19 | 12,653,749.0 | +5.25% |
Warrior Met Coal Inc-Aktien (HCC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $62.88 | $54.38 | $8.50 | 14,375,571.0 | +8.93% |
| 2023-11 | $57.38 | $44.76 | $12.62 | 13,882,846.0 | +14.86% |
| 2023-10 | $52.26 | $46.59 | $5.66 | 13,498,294.0 | -4.60% |
| 2023-09 | $52.99 | $40.13 | $12.87 | 16,720,784.0 | +29.12% |
| 2023-08 | $44.82 | $38.01 | $6.81 | 13,460,241.0 | -10.60% |
| 2023-07 | $44.41 | $37.28 | $7.13 | 12,626,435.0 | +13.61% |
| 2023-06 | $39.42 | $32.59 | $6.83 | 13,457,957.0 | +18.82% |
| 2023-05 | $40.26 | $32.00 | $8.25 | 13,057,506.0 | -5.18% |
| 2023-04 | $39.07 | $33.08 | $5.99 | 8,706,613.0 | -5.83% |
| 2023-03 | $42.95 | $32.51 | $10.44 | 15,525,024.0 | -4.08% |
| 2023-02 | $42.66 | $35.57 | $7.09 | 15,072,620.0 | +1.03% |
| 2023-01 | $39.06 | $31.04 | $8.02 | 8,945,961.0 | +9.35% |
7.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):