Holen Sie sich die Stockscreener-App
63.65
2.87%
-1.88
Warrior Met Coal Inc-Aktien (HCC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-10-02 | $66.50 | $63.41 | $3.09 | 708,503.0 | -1.99% |
| 2025-10-01 | $67.05 | $63.62 | $3.43 | 908,053.0 | +3.58% |
| 2025-09-30 | $63.85 | $61.99 | $1.86 | 719,991.0 | +0.49% |
| 2025-09-29 | $65.06 | $62.60 | $2.46 | 906,307.0 | -0.61% |
| 2025-09-26 | $64.26 | $63.22 | $1.04 | 674,369.0 | -0.78% |
| 2025-09-25 | $65.58 | $62.85 | $2.73 | 1,210,029.0 | +2.97% |
| 2025-09-24 | $62.84 | $61.40 | $1.44 | 658,512.0 | +0.48% |
| 2025-09-23 | $62.97 | $61.51 | $1.46 | 554,226.0 | +0.40% |
| 2025-09-22 | $62.36 | $60.70 | $1.66 | 669,452.0 | -1.70% |
| 2025-09-19 | $64.10 | $62.73 | $1.37 | 1,830,521.0 | -1.43% |
| 2025-09-18 | $65.30 | $63.10 | $2.20 | 1,019,180.0 | +0.90% |
| 2025-09-17 | $65.00 | $61.77 | $3.23 | 906,354.0 | +1.22% |
| 2025-09-16 | $63.03 | $60.77 | $2.26 | 714,522.0 | +0.42% |
| 2025-09-15 | $62.21 | $58.30 | $3.91 | 983,429.0 | +7.50% |
| 2025-09-12 | $59.28 | $57.53 | $1.75 | 511,315.0 | -2.30% |
| 2025-09-11 | $59.91 | $58.40 | $1.51 | 510,542.0 | +0.94% |
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 | $67.39 | $63.31 | $4.08 | 6,624,572.0 | +0.02% |
| 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% |
1.88%
4.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):