Holen Sie sich die Stockscreener-App
61.59
3.54%
-2.26
Handel nachbörslich:
61.45
-0.14
-0.23%
Warrior Met Coal Inc-Aktien (HCC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $63.38 | $60.65 | $2.73 | 1,191,595.0 | -3.54% |
| 2025-08-13 | $63.92 | $62.14 | $1.78 | 1,045,258.0 | +0.03% |
| 2025-08-12 | $63.86 | $60.49 | $3.37 | 1,155,090.0 | +5.84% |
| 2025-08-11 | $60.64 | $58.72 | $1.92 | 1,135,324.0 | -0.69% |
| 2025-08-08 | $63.17 | $60.68 | $2.49 | 1,252,982.0 | +1.76% |
| 2025-08-07 | $61.35 | $57.20 | $4.15 | 2,126,721.0 | +8.81% |
| 2025-08-06 | $55.74 | $53.03 | $2.71 | 1,630,875.0 | +1.26% |
| 2025-08-05 | $54.69 | $53.07 | $1.62 | 1,110,283.0 | +2.79% |
| 2025-08-04 | $53.13 | $51.00 | $2.13 | 755,367.0 | +2.35% |
| 2025-08-01 | $52.31 | $49.07 | $3.24 | 1,027,727.0 | +0.21% |
| 2025-07-31 | $51.65 | $49.07 | $2.58 | 758,250.0 | +1.36% |
| 2025-07-30 | $52.43 | $50.12 | $2.31 | 1,736,696.0 | -4.29% |
| 2025-07-29 | $53.60 | $52.48 | $1.12 | 1,167,068.0 | +0.74% |
| 2025-07-28 | $56.00 | $51.13 | $4.87 | 1,876,159.0 | -7.80% |
| 2025-07-25 | $58.12 | $55.87 | $2.25 | 1,131,564.0 | -1.69% |
| 2025-07-24 | $58.80 | $57.41 | $1.39 | 1,414,159.0 | -1.93% |
| 2025-07-23 | $59.51 | $59.02 | $0.49 | 663,107.0 | -1.40% |
| 2025-07-22 | $60.62 | $57.13 | $3.49 | 2,651,638.0 | +10.30% |
| 2025-07-21 | $55.48 | $53.33 | $2.15 | 1,114,592.0 | +3.48% |
| 2025-07-18 | $54.49 | $52.28 | $2.21 | 778,898.0 | -0.25% |
| 2025-07-17 | $53.01 | $49.38 | $3.63 | 895,074.0 | +6.27% |
| 2025-07-16 | $51.08 | $48.77 | $2.31 | 948,103.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $63.92 | $49.07 | $14.85 | 13,622,817.0 | +19.87% |
| 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% |
4.06%
5.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):