Holen Sie sich die Stockscreener-App
83.41
0.84%
-0.71
Handel nachbörslich:
83.41
Warrior Met Coal Inc-Aktien (HCC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $85.32 | $81.16 | $4.16 | 560,365.0 | -0.84% |
| 2025-12-11 | $84.71 | $79.82 | $4.89 | 765,387.0 | +4.77% |
| 2025-12-10 | $81.04 | $78.77 | $2.27 | 636,168.0 | -0.66% |
| 2025-12-09 | $81.06 | $78.26 | $2.80 | 492,198.0 | +2.25% |
| 2025-12-08 | $81.86 | $78.00 | $3.86 | 704,851.0 | -3.15% |
| 2025-12-05 | $84.77 | $81.55 | $3.22 | 622,781.0 | -1.21% |
| 2025-12-04 | $83.10 | $81.50 | $1.60 | 567,625.0 | -0.37% |
| 2025-12-03 | $83.99 | $78.50 | $5.49 | 984,925.0 | +6.31% |
| 2025-12-02 | $80.48 | $77.73 | $2.75 | 620,823.0 | +0.67% |
| 2025-12-01 | $79.62 | $76.92 | $2.70 | 511,357.0 | -1.03% |
| 2025-11-28 | $78.50 | $77.17 | $1.33 | 274,361.0 | -0.55% |
| 2025-11-26 | $79.99 | $77.78 | $2.21 | 671,531.0 | +1.73% |
| 2025-11-25 | $78.30 | $74.83 | $3.47 | 560,745.0 | +2.12% |
| 2025-11-24 | $76.67 | $75.21 | $1.46 | 832,318.0 | +0.93% |
| 2025-11-21 | $75.29 | $71.80 | $3.50 | 778,044.0 | +2.74% |
| 2025-11-20 | $77.30 | $72.99 | $4.31 | 1,008,645.0 | -3.54% |
| 2025-11-19 | $79.23 | $75.49 | $3.75 | 671,286.0 | -2.95% |
| 2025-11-18 | $79.30 | $77.20 | $2.09 | 441,019.0 | +0.05% |
| 2025-11-17 | $79.99 | $76.76 | $3.23 | 582,344.0 | -0.98% |
| 2025-11-14 | $81.00 | $77.99 | $3.01 | 753,389.0 | -1.99% |
| 2025-11-13 | $84.27 | $79.41 | $4.86 | 965,931.0 | -4.37% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $85.32 | $76.92 | $8.40 | 7,026,845.0 | +6.54% |
| 2025-11 | $85.86 | $64.27 | $21.59 | 17,682,576.0 | +15.40% |
| 2025-10 | $68.47 | $61.87 | $6.60 | 16,187,382.0 | +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% |
2.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):