33,770€
1,81%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 33,83 | 34,28 | 33,59 | 34,01 | 0,50% | - |
30.05.2024 | 33,50 | 34,24 | 33,13 | 33,84 | 1,18% | - |
29.05.2024 | 33,98 | 34,15 | 33,13 | 33,44 | -1,52% | - |
28.05.2024 | 33,21 | 33,99 | 32,71 | 33,96 | 2,29% | - |
27.05.2024 | 33,07 | 33,26 | 32,99 | 33,20 | 0,61% | - |
24.05.2024 | 33,24 | 33,44 | 32,88 | 33,00 | -0,74% | - |
23.05.2024 | 34,27 | 34,87 | 33,15 | 33,24 | -3,41% | - |
22.05.2024 | 34,42 | 35,35 | 33,79 | 34,42 | -0,51% | - |
21.05.2024 | 35,52 | 35,71 | 34,54 | 34,59 | -3,38% | - |
20.05.2024 | 34,81 | 36,19 | 34,64 | 35,80 | 3,02% | 285,00 |
17.05.2024 | 34,17 | 34,89 | 33,98 | 34,75 | 2,31% | - |
16.05.2024 | 33,81 | 34,21 | 33,37 | 33,97 | 0,55% | - |
15.05.2024 | 33,90 | 33,92 | 32,97 | 33,78 | 0,06% | - |
14.05.2024 | 32,91 | 33,77 | 32,45 | 33,76 | 2,65% | - |
13.05.2024 | 32,94 | 33,34 | 32,68 | 32,89 | -0,29% | - |
10.05.2024 | 34,17 | 34,60 | 32,70 | 32,99 | -3,64% | - |
09.05.2024 | 34,46 | 34,64 | 34,17 | 34,23 | -0,52% | - |
08.05.2024 | 34,67 | 35,06 | 34,35 | 34,41 | -1,08% | - |
07.05.2024 | 34,52 | 35,20 | 34,23 | 34,79 | 0,77% | - |
06.05.2024 | 33,31 | 34,68 | 33,15 | 34,52 | 4,04% | - |
03.05.2024 | 32,66 | 33,27 | 32,38 | 33,18 | 1,70% | - |
02.05.2024 | 32,25 | 33,06 | 32,23 | 32,63 | -3,02% | - |
30.04.2024 | 34,84 | 35,07 | 33,60 | 33,64 | -3,47% | - |
29.04.2024 | 34,65 | 35,22 | 34,61 | 34,85 | -0,10% | - |
26.04.2024 | 35,17 | 35,27 | 34,34 | 34,89 | -0,68% | - |
25.04.2024 | 35,28 | 35,78 | 34,80 | 35,13 | -0,47% | - |
24.04.2024 | 34,24 | 35,43 | 34,07 | 35,29 | 3,22% | - |
23.04.2024 | 33,94 | 34,52 | 33,33 | 34,19 | 0,83% | - |
22.04.2024 | 32,82 | 34,14 | 32,26 | 33,91 | 2,42% | - |
19.04.2024 | 33,17 | 33,18 | 32,36 | 33,11 | 1,35% | - |
18.04.2024 | 32,53 | 32,93 | 32,21 | 32,67 | 0,37% | - |
17.04.2024 | 32,82 | 33,28 | 32,55 | 32,55 | -1,06% | - |
16.04.2024 | 33,08 | 33,10 | 32,16 | 32,90 | -0,26% | - |
15.04.2024 | 33,73 | 34,09 | 32,92 | 32,99 | -2,57% | - |
12.04.2024 | 33,70 | 34,90 | 33,70 | 33,86 | 0,79% | 51,00 |
11.04.2024 | 33,46 | 33,90 | 33,11 | 33,59 | -0,68% | - |
10.04.2024 | 33,30 | 33,89 | 32,56 | 33,82 | 1,41% | - |
09.04.2024 | 33,01 | 33,43 | 32,68 | 33,35 | 1,01% | - |
08.04.2024 | 31,97 | 33,10 | 31,97 | 33,02 | 2,13% | - |
05.04.2024 | 32,21 | 32,57 | 31,72 | 32,33 | -0,37% | 10,00 |
04.04.2024 | 32,12 | 32,62 | 32,12 | 32,45 | 0,03% | - |
03.04.2024 | 32,50 | 32,83 | 32,16 | 32,44 | -0,20% | 60,00 |
02.04.2024 | 32,46 | 32,75 | 32,11 | 32,50 | 1,47% | - |
28.03.2024 | 31,74 | 32,21 | 31,67 | 32,03 | 2,02% | - |
27.03.2024 | 30,48 | 31,83 | 30,29 | 31,40 | 1,75% | - |
26.03.2024 | 30,78 | 31,06 | 30,46 | 30,86 | -0,19% | - |
25.03.2024 | 30,74 | 31,14 | 30,62 | 30,92 | 0,85% | - |
22.03.2024 | 30,46 | 30,76 | 30,34 | 30,66 | 0,62% | - |
21.03.2024 | 30,14 | 30,87 | 29,95 | 30,47 | 0,81% | - |
20.03.2024 | 30,09 | 30,64 | 29,66 | 30,22 | 0,62% | - |
19.03.2024 | 29,54 | 30,21 | 29,31 | 30,04 | 3,71% | - |
18.03.2024 | 29,57 | 29,76 | 28,82 | 28,96 | -0,53% | - |
15.03.2024 | 29,58 | 29,79 | 28,92 | 29,12 | -0,26% | - |
14.03.2024 | 29,64 | 29,96 | 28,63 | 29,19 | -2,34% | - |
13.03.2024 | 29,82 | 30,33 | 29,58 | 29,89 | 1,15% | - |
12.03.2024 | 29,72 | 30,14 | 29,55 | 29,55 | -1,66% | - |
11.03.2024 | 30,18 | 30,28 | 29,53 | 30,05 | -0,78% | - |
08.03.2024 | 30,20 | 30,51 | 29,88 | 30,29 | 0,90% | - |
07.03.2024 | 30,09 | 30,39 | 29,76 | 30,02 | -0,17% | - |
06.03.2024 | 30,30 | 30,58 | 29,74 | 30,07 | -0,56% | 90,00 |
05.03.2024 | 29,68 | 30,64 | 29,65 | 30,24 | 1,48% | - |
04.03.2024 | 29,65 | 30,29 | 29,60 | 29,80 | 0,47% | - |
01.03.2024 | 29,33 | 29,96 | 29,15 | 29,66 | 1,44% | - |
29.02.2024 | 28,97 | 29,57 | 28,75 | 29,24 | 0,95% | - |
28.02.2024 | 28,88 | 29,20 | 28,72 | 28,96 | 0,19% | - |
27.02.2024 | 29,00 | 29,30 | 28,73 | 28,91 | -0,14% | - |
26.02.2024 | 28,70 | 29,30 | 28,55 | 28,95 | 0,57% | - |
23.02.2024 | 29,30 | 29,31 | 28,21 | 28,78 | -1,98% | - |
22.02.2024 | 29,57 | 30,16 | 27,61 | 29,36 | -3,42% | - |
21.02.2024 | 28,52 | 30,68 | 28,31 | 30,40 | 7,69% | - |
20.02.2024 | 28,56 | 28,61 | 27,91 | 28,23 | -0,95% | 504,00 |
19.02.2024 | 28,13 | 28,63 | 28,13 | 28,50 | -0,14% | 60,00 |
16.02.2024 | 27,99 | 28,87 | 27,73 | 28,54 | 2,04% | 92,00 |
15.02.2024 | 26,83 | 28,55 | 26,67 | 27,97 | 3,98% | - |
14.02.2024 | 26,56 | 26,93 | 25,80 | 26,90 | 1,18% | - |
13.02.2024 | 26,74 | 26,95 | 26,04 | 26,59 | -0,43% | - |
12.02.2024 | 25,95 | 26,81 | 25,83 | 26,70 | 2,85% | 35,00 |
09.02.2024 | 26,37 | 26,44 | 25,30 | 25,96 | -1,70% | - |
08.02.2024 | 25,90 | 26,59 | 25,31 | 26,41 | 1,97% | - |
07.02.2024 | 26,08 | 26,47 | 25,62 | 25,90 | -0,82% | - |
06.02.2024 | 26,21 | 26,76 | 26,02 | 26,12 | -0,48% | - |
05.02.2024 | 26,80 | 26,83 | 26,00 | 26,24 | -1,63% | - |
02.02.2024 | 26,73 | 27,03 | 26,31 | 26,68 | 0,02% | - |
01.02.2024 | 26,94 | 27,28 | 26,34 | 26,67 | -0,78% | 372,00 |
31.01.2024 | 27,76 | 27,83 | 26,88 | 26,88 | -3,14% | - |
30.01.2024 | 27,38 | 27,91 | 26,91 | 27,75 | 1,59% | 620,00 |
29.01.2024 | 27,58 | 27,67 | 26,73 | 27,32 | -0,76% | - |
26.01.2024 | 27,40 | 27,56 | 26,87 | 27,53 | 0,18% | - |
25.01.2024 | 27,36 | 27,90 | 27,22 | 27,48 | 0,31% | - |
24.01.2024 | 27,09 | 27,64 | 26,87 | 27,39 | 1,07% | - |
23.01.2024 | 26,99 | 27,45 | 26,78 | 27,10 | 0,20% | - |
22.01.2024 | 27,02 | 27,32 | 26,68 | 27,05 | -0,75% | 30,00 |
19.01.2024 | 27,03 | 27,31 | 26,39 | 27,25 | 0,89% | - |
18.01.2024 | 27,18 | 27,37 | 26,87 | 27,01 | -0,41% | - |
17.01.2024 | 27,29 | 27,44 | 26,80 | 27,12 | -0,71% | - |
16.01.2024 | 28,21 | 28,34 | 27,13 | 27,32 | -2,85% | - |
15.01.2024 | 28,13 | 28,21 | 27,77 | 28,12 | -0,21% | - |
12.01.2024 | 27,74 | 28,33 | 27,62 | 28,18 | 2,90% | - |
11.01.2024 | 27,97 | 28,28 | 27,19 | 27,38 | -1,65% | - |
10.01.2024 | 28,31 | 28,44 | 27,52 | 27,84 | -1,22% | - |