32,135€
-0,50%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 32,44 | 32,90 | 32,04 | 32,83 | 1,32% | - |
| 30.05.2024 | 31,44 | 32,52 | 31,24 | 32,40 | 2,18% | - |
| 29.05.2024 | 31,84 | 31,95 | 31,33 | 31,71 | -0,72% | - |
| 28.05.2024 | 30,61 | 32,03 | 30,46 | 31,94 | 4,06% | - |
| 27.05.2024 | 30,68 | 30,69 | 30,60 | 30,69 | 0,07% | - |
| 24.05.2024 | 31,01 | 31,28 | 30,50 | 30,67 | -1,06% | - |
| 23.05.2024 | 31,54 | 31,95 | 30,86 | 31,00 | -1,64% | - |
| 22.05.2024 | 31,67 | 31,91 | 30,51 | 31,52 | -0,43% | - |
| 21.05.2024 | 32,66 | 32,69 | 31,66 | 31,66 | -3,20% | - |
| 20.05.2024 | 32,19 | 32,96 | 32,18 | 32,70 | 1,61% | - |
| 17.05.2024 | 31,13 | 32,25 | 31,13 | 32,19 | 2,38% | - |
| 16.05.2024 | 31,55 | 32,16 | 30,79 | 31,44 | -0,31% | - |
| 15.05.2024 | 31,41 | 31,68 | 31,08 | 31,54 | 0,53% | - |
| 14.05.2024 | 30,71 | 31,46 | 30,71 | 31,37 | 1,24% | - |
| 13.05.2024 | 30,95 | 31,21 | 30,68 | 30,98 | 0,12% | - |
| 10.05.2024 | 32,03 | 32,10 | 30,68 | 30,95 | -3,02% | - |
| 09.05.2024 | 31,33 | 31,98 | 31,33 | 31,91 | 0,74% | - |
| 08.05.2024 | 31,98 | 32,23 | 31,57 | 31,68 | -0,88% | - |
| 07.05.2024 | 31,65 | 32,49 | 31,65 | 31,96 | 0,17% | - |
| 06.05.2024 | 30,52 | 31,92 | 30,52 | 31,90 | 3,66% | - |
| 03.05.2024 | 30,60 | 30,92 | 30,28 | 30,78 | 1,07% | - |
| 02.05.2024 | 30,45 | 30,85 | 30,00 | 30,45 | -4,38% | - |
| 30.04.2024 | 32,02 | 32,34 | 31,53 | 31,85 | -0,48% | - |
| 29.04.2024 | 31,61 | 32,10 | 31,32 | 32,00 | 1,26% | - |
| 26.04.2024 | 31,20 | 32,03 | 30,58 | 31,60 | 1,55% | - |
| 25.04.2024 | 29,12 | 31,30 | 29,03 | 31,12 | 5,87% | - |
| 24.04.2024 | 28,75 | 29,65 | 28,52 | 29,40 | 1,47% | - |
| 23.04.2024 | 28,49 | 29,34 | 28,14 | 28,97 | 1,45% | - |
| 22.04.2024 | 27,65 | 28,85 | 27,34 | 28,56 | 3,88% | - |
| 19.04.2024 | 26,93 | 27,54 | 26,83 | 27,49 | 1,39% | - |
| 18.04.2024 | 27,37 | 27,70 | 27,02 | 27,11 | -0,71% | - |
| 17.04.2024 | 27,45 | 28,31 | 27,24 | 27,30 | -0,39% | - |
| 16.04.2024 | 27,27 | 27,54 | 26,45 | 27,41 | 0,38% | - |
| 15.04.2024 | 28,06 | 28,24 | 27,15 | 27,31 | -2,41% | - |
| 12.04.2024 | 28,20 | 28,95 | 27,82 | 27,98 | 0,74% | - |
| 11.04.2024 | 28,10 | 28,64 | 27,70 | 27,78 | -2,14% | - |
| 10.04.2024 | 27,59 | 28,40 | 27,59 | 28,38 | 1,91% | - |
| 09.04.2024 | 27,33 | 27,96 | 27,25 | 27,85 | 0,93% | - |
| 08.04.2024 | 27,01 | 27,79 | 26,92 | 27,59 | 2,03% | - |
| 05.04.2024 | 26,79 | 27,07 | 26,47 | 27,05 | 1,20% | - |
| 04.04.2024 | 26,89 | 27,42 | 26,57 | 26,73 | -1,49% | - |
| 03.04.2024 | 27,33 | 27,53 | 27,01 | 27,13 | -0,96% | - |
| 02.04.2024 | 27,37 | 27,43 | 26,88 | 27,39 | 1,19% | - |
| 28.03.2024 | 26,40 | 27,16 | 26,40 | 27,07 | 2,38% | - |
| 27.03.2024 | 25,29 | 26,53 | 25,15 | 26,44 | 4,46% | - |
| 26.03.2024 | 25,32 | 25,56 | 25,06 | 25,31 | -0,63% | - |
| 25.03.2024 | 24,92 | 25,58 | 24,88 | 25,47 | 2,37% | - |
| 22.03.2024 | 24,77 | 25,14 | 24,62 | 24,88 | 0,57% | - |
| 21.03.2024 | 24,47 | 24,92 | 24,41 | 24,74 | 1,23% | - |
| 20.03.2024 | 23,86 | 24,68 | 23,86 | 24,44 | 1,92% | - |
| 19.03.2024 | 23,46 | 24,33 | 23,45 | 23,98 | 2,61% | - |
| 18.03.2024 | 23,70 | 23,90 | 23,37 | 23,37 | -1,27% | - |
| 15.03.2024 | 24,03 | 24,10 | 23,55 | 23,67 | -1,54% | - |
| 14.03.2024 | 23,84 | 24,20 | 23,49 | 24,04 | 1,31% | - |
| 13.03.2024 | 23,86 | 24,25 | 23,69 | 23,73 | -1,00% | - |
| 12.03.2024 | 23,96 | 24,49 | 23,79 | 23,97 | 0,46% | - |
| 11.03.2024 | 24,10 | 24,36 | 23,67 | 23,86 | -2,17% | - |
| 08.03.2024 | 23,96 | 24,52 | 23,96 | 24,39 | 0,83% | - |
| 07.03.2024 | 24,38 | 24,72 | 24,03 | 24,19 | -1,83% | - |
| 06.03.2024 | 24,82 | 25,04 | 24,35 | 24,64 | -0,69% | - |
| 05.03.2024 | 24,34 | 25,16 | 24,34 | 24,81 | 0,73% | - |
| 04.03.2024 | 23,83 | 24,83 | 23,81 | 24,63 | 3,01% | - |
| 01.03.2024 | 23,58 | 24,37 | 23,58 | 23,91 | 0,50% | - |
| 29.02.2024 | 23,26 | 23,95 | 23,26 | 23,79 | 1,28% | - |
| 28.02.2024 | 23,22 | 23,81 | 23,22 | 23,49 | 0,26% | - |
| 27.02.2024 | 23,42 | 23,81 | 23,20 | 23,43 | 0,00% | - |
| 26.02.2024 | 23,04 | 23,91 | 23,04 | 23,43 | 0,56% | - |
| 23.02.2024 | 23,75 | 23,76 | 22,75 | 23,30 | -1,89% | - |
| 22.02.2024 | 23,71 | 24,05 | 22,60 | 23,75 | 0,25% | - |
| 21.02.2024 | 21,64 | 24,49 | 21,61 | 23,69 | 9,27% | 220,00 |
| 20.02.2024 | 22,18 | 22,34 | 21,52 | 21,68 | -2,47% | - |
| 19.02.2024 | 22,25 | 22,27 | 22,23 | 22,23 | -0,13% | - |
| 16.02.2024 | 21,62 | 22,43 | 21,62 | 22,26 | 1,97% | - |
| 15.02.2024 | 20,48 | 22,08 | 19,85 | 21,83 | 10,28% | - |
| 14.02.2024 | 19,60 | 19,88 | 19,18 | 19,80 | 0,92% | - |
| 13.02.2024 | 19,95 | 20,03 | 19,36 | 19,62 | -1,75% | - |
| 12.02.2024 | 19,59 | 20,41 | 19,56 | 19,97 | 1,89% | - |
| 09.02.2024 | 19,86 | 20,35 | 19,45 | 19,60 | -2,34% | - |
| 08.02.2024 | 19,81 | 20,22 | 19,69 | 20,07 | 1,19% | - |
| 07.02.2024 | 19,83 | 20,19 | 19,71 | 19,83 | -0,95% | - |
| 06.02.2024 | 19,64 | 20,34 | 19,61 | 20,02 | 1,73% | - |
| 05.02.2024 | 20,28 | 20,49 | 19,68 | 19,68 | -2,96% | - |
| 02.02.2024 | 20,20 | 20,58 | 20,05 | 20,28 | -0,49% | - |
| 01.02.2024 | 20,70 | 20,91 | 20,09 | 20,38 | -1,55% | - |
| 31.01.2024 | 21,00 | 21,28 | 20,70 | 20,70 | -2,08% | - |
| 30.01.2024 | 20,64 | 21,34 | 20,51 | 21,14 | 1,44% | - |
| 29.01.2024 | 20,90 | 20,98 | 20,40 | 20,84 | -0,29% | - |
| 26.01.2024 | 20,98 | 21,06 | 20,52 | 20,90 | -0,57% | - |
| 25.01.2024 | 20,56 | 21,08 | 20,48 | 21,02 | 1,35% | - |
| 24.01.2024 | 20,19 | 20,83 | 20,13 | 20,74 | 2,57% | - |
| 23.01.2024 | 19,83 | 20,35 | 19,78 | 20,22 | 1,71% | - |
| 22.01.2024 | 20,09 | 20,14 | 19,67 | 19,88 | -1,09% | - |
| 19.01.2024 | 19,92 | 20,19 | 19,60 | 20,10 | -0,30% | - |
| 18.01.2024 | 20,08 | 20,52 | 19,93 | 20,16 | -0,79% | - |
| 17.01.2024 | 20,19 | 20,69 | 19,98 | 20,32 | 0,30% | - |
| 16.01.2024 | 21,56 | 21,64 | 20,25 | 20,26 | -5,99% | - |
| 15.01.2024 | 21,40 | 21,57 | 21,36 | 21,55 | 0,70% | - |
| 12.01.2024 | 20,72 | 21,58 | 20,70 | 21,40 | 3,18% | - |
| 11.01.2024 | 20,68 | 21,50 | 20,68 | 20,74 | -0,67% | - |
| 10.01.2024 | 21,42 | 21,50 | 20,49 | 20,88 | -2,70% | - |