Holen Sie sich die Stockscreener-App
48.10
0.75%
0.30
Warrior Met Coal Inc-Aktien (HCC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-22 | $48.48 | $46.30 | $2.18 | 449,019.0 | +0.62% |
| 2025-04-21 | $50.35 | $47.55 | $2.80 | 673,643.0 | -3.14% |
| 2025-04-17 | $49.42 | $47.31 | $2.11 | 853,576.0 | +4.38% |
| 2025-04-16 | $48.43 | $47.00 | $1.43 | 782,672.0 | -0.08% |
| 2025-04-15 | $47.38 | $45.55 | $1.83 | 660,486.0 | +1.18% |
| 2025-04-14 | $48.55 | $46.12 | $2.43 | 1,130,417.0 | -1.27% |
| 2025-04-11 | $47.62 | $43.95 | $3.67 | 1,074,815.0 | +8.25% |
| 2025-04-10 | $45.46 | $42.57 | $2.89 | 1,154,535.0 | -1.99% |
| 2025-04-09 | $46.05 | $40.50 | $5.55 | 2,428,637.0 | +2.79% |
| 2025-04-08 | $45.56 | $42.66 | $2.91 | 1,858,331.0 | +6.29% |
| 2025-04-07 | $42.31 | $38.00 | $4.31 | 1,446,514.0 | +0.52% |
| 2025-04-04 | $43.44 | $39.06 | $4.38 | 2,362,847.0 | -7.40% |
| 2025-04-03 | $44.77 | $43.27 | $1.50 | 1,492,598.0 | -5.95% |
| 2025-04-02 | $47.95 | $46.03 | $1.92 | 867,349.0 | -2.85% |
| 2025-04-01 | $49.15 | $47.46 | $1.69 | 875,182.0 | +0.71% |
| 2025-03-31 | $47.90 | $46.31 | $1.59 | 573,441.0 | -1.79% |
| 2025-03-28 | $50.16 | $48.19 | $1.97 | 797,652.0 | -3.38% |
| 2025-03-27 | $50.66 | $48.44 | $2.22 | 551,120.0 | +2.86% |
| 2025-03-26 | $50.12 | $47.92 | $2.20 | 806,015.0 | +0.06% |
| 2025-03-25 | $49.39 | $48.24 | $1.15 | 869,373.0 | +1.41% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $50.35 | $38.00 | $12.35 | 18,110,621.0 | +0.79% |
| 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% |
1.42%
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):