Börse:
14,965€
-3,14%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
14,845€
Ask:
15,085€
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 15,55 | 15,80 | 14,80 | 15,02 | -2,77% | 1.360,00 |
| 20.01.2022 | 16,58 | 16,68 | 15,44 | 15,45 | -6,48% | - |
| 19.01.2022 | 16,88 | 17,44 | 16,47 | 16,52 | -2,74% | 1.515,00 |
| 18.01.2022 | 17,71 | 17,94 | 16,95 | 16,99 | -5,60% | - |
| 17.01.2022 | 17,55 | 18,00 | 17,52 | 17,99 | 2,62% | 468,00 |
| 14.01.2022 | 17,42 | 17,76 | 17,18 | 17,53 | 0,72% | - |
| 13.01.2022 | 18,13 | 18,13 | 17,30 | 17,41 | -4,01% | 110,00 |
| 12.01.2022 | 17,04 | 18,25 | 17,00 | 18,14 | 6,39% | 202,00 |
| 11.01.2022 | 16,97 | 17,25 | 16,23 | 17,05 | 0,32% | - |
| 10.01.2022 | 16,28 | 17,26 | 16,17 | 16,99 | 4,41% | 150,00 |
| 07.01.2022 | 16,22 | 16,56 | 16,07 | 16,27 | 0,32% | 122,00 |
| 06.01.2022 | 15,25 | 16,35 | 15,25 | 16,22 | 5,89% | - |
| 05.01.2022 | 15,97 | 16,54 | 15,26 | 15,32 | -4,33% | 15,00 |
| 04.01.2022 | 15,72 | 16,38 | 15,68 | 16,01 | 2,07% | 100,00 |
| 03.01.2022 | 15,23 | 15,93 | 15,23 | 15,69 | -4,40% | 485,00 |
| 30.12.2021 | 16,52 | 16,57 | 16,35 | 16,41 | -0,24% | 75,00 |
| 29.12.2021 | 16,63 | 16,99 | 16,38 | 16,45 | -0,96% | 4,00 |
| 28.12.2021 | 16,83 | 17,04 | 16,44 | 16,61 | -1,32% | - |
| 27.12.2021 | 15,93 | 16,83 | 15,64 | 16,83 | 5,55% | 200,00 |
| 23.12.2021 | 15,98 | 16,28 | 15,77 | 15,95 | -0,27% | 150,00 |
| 22.12.2021 | 16,09 | 16,23 | 15,72 | 15,99 | -0,25% | 413,00 |
| 21.12.2021 | 15,21 | 16,17 | 15,10 | 16,03 | 5,91% | - |
| 20.12.2021 | 15,03 | 15,14 | 14,33 | 15,13 | -0,56% | - |
| 17.12.2021 | 15,27 | 15,57 | 14,97 | 15,22 | -1,41% | - |
| 16.12.2021 | 15,21 | 16,06 | 14,78 | 15,44 | 1,20% | 2.200,00 |
| 15.12.2021 | 14,46 | 15,25 | 14,33 | 15,25 | 5,41% | 450,00 |
| 14.12.2021 | 14,75 | 14,82 | 14,45 | 14,47 | -1,53% | 152,00 |
| 13.12.2021 | 15,45 | 15,52 | 14,68 | 14,70 | -4,50% | 100,00 |
| 10.12.2021 | 15,25 | 15,67 | 14,86 | 15,39 | 0,74% | 129,00 |
| 09.12.2021 | 15,58 | 15,60 | 14,96 | 15,28 | 0,48% | - |
| 08.12.2021 | 15,12 | 15,54 | 14,85 | 15,20 | 0,50% | - |
| 07.12.2021 | 14,53 | 15,49 | 14,53 | 15,13 | 4,62% | - |
| 06.12.2021 | 14,56 | 14,79 | 13,65 | 14,46 | 0,28% | 300,00 |
| 03.12.2021 | 14,54 | 15,05 | 13,98 | 14,42 | -0,41% | - |
| 02.12.2021 | 14,25 | 14,85 | 13,75 | 14,48 | 3,28% | 500,00 |
| 01.12.2021 | 15,57 | 15,93 | 13,99 | 14,02 | -9,64% | 1.005,00 |
| 30.11.2021 | 16,20 | 16,27 | 15,02 | 15,52 | -5,84% | 165,00 |
| 29.11.2021 | 16,50 | 16,72 | 15,92 | 16,48 | 1,85% | 50,00 |
| 26.11.2021 | 16,71 | 16,71 | 15,49 | 16,18 | -4,52% | 53,00 |
| 25.11.2021 | 16,93 | 16,94 | 16,92 | 16,94 | -0,01% | - |
| 24.11.2021 | 16,72 | 17,04 | 16,43 | 16,95 | 1,76% | - |
| 23.11.2021 | 16,02 | 16,87 | 15,91 | 16,65 | 3,82% | 250,00 |
| 22.11.2021 | 16,19 | 16,54 | 15,94 | 16,04 | -0,26% | - |
| 19.11.2021 | 16,89 | 17,06 | 15,92 | 16,08 | -4,36% | - |
| 18.11.2021 | 16,94 | 17,63 | 16,56 | 16,82 | -1,06% | 270,00 |
| 17.11.2021 | 17,72 | 17,74 | 16,80 | 17,00 | -3,78% | 205,00 |
| 16.11.2021 | 17,32 | 17,77 | 17,17 | 17,66 | 1,58% | 135,00 |
| 15.11.2021 | 16,80 | 17,41 | 16,53 | 17,39 | 3,16% | 230,00 |
| 12.11.2021 | 17,07 | 17,15 | 16,70 | 16,86 | -1,29% | 74,00 |
| 11.11.2021 | 16,68 | 17,32 | 16,63 | 17,08 | 3,19% | 60,00 |
| 10.11.2021 | 17,40 | 17,50 | 15,79 | 16,55 | -5,69% | 886,00 |
| 09.11.2021 | 17,82 | 17,95 | 16,87 | 17,55 | -1,80% | 45,00 |
| 08.11.2021 | 18,15 | 18,58 | 17,79 | 17,87 | -1,19% | 200,00 |
| 05.11.2021 | 17,86 | 18,31 | 17,83 | 18,08 | 1,42% | 390,00 |
| 04.11.2021 | 18,28 | 19,01 | 17,60 | 17,83 | -1,88% | 244,00 |
| 03.11.2021 | 17,99 | 18,43 | 17,52 | 18,17 | 0,61% | 145,00 |
| 02.11.2021 | 17,51 | 18,22 | 17,49 | 18,06 | 2,98% | 125,00 |
| 01.11.2021 | 17,22 | 18,13 | 16,99 | 17,54 | 2,01% | 9,00 |
| 29.10.2021 | 17,37 | 17,63 | 16,68 | 17,20 | -1,50% | 500,00 |
| 28.10.2021 | 17,10 | 17,62 | 16,32 | 17,46 | 1,09% | 297,00 |
| 27.10.2021 | 18,02 | 18,08 | 17,07 | 17,27 | -3,61% | 3.730,00 |
| 26.10.2021 | 18,48 | 18,75 | 17,91 | 17,92 | -2,86% | 5.124,00 |
| 25.10.2021 | 17,38 | 18,60 | 17,10 | 18,45 | 6,07% | 547,00 |
| 22.10.2021 | 16,94 | 17,40 | 16,83 | 17,39 | 3,05% | - |
| 21.10.2021 | 17,77 | 17,93 | 16,79 | 16,88 | -5,00% | 220,00 |
| 20.10.2021 | 17,37 | 17,87 | 16,96 | 17,76 | 1,89% | - |
| 19.10.2021 | 16,93 | 17,62 | 16,67 | 17,43 | 2,36% | 490,00 |
| 18.10.2021 | 16,91 | 18,23 | 16,79 | 17,03 | 0,80% | 530,00 |
| 15.10.2021 | 16,95 | 17,41 | 16,68 | 16,90 | 0,10% | 116,00 |
| 14.10.2021 | 16,71 | 17,27 | 16,55 | 16,88 | 1,53% | - |
| 13.10.2021 | 16,86 | 17,11 | 16,44 | 16,62 | -1,50% | - |
| 12.10.2021 | 17,25 | 17,72 | 16,43 | 16,88 | -1,72% | 897,00 |
| 11.10.2021 | 17,74 | 18,26 | 17,14 | 17,17 | -3,36% | 2.050,00 |
| 08.10.2021 | 17,64 | 18,30 | 17,40 | 17,77 | 0,94% | 30,00 |
| 07.10.2021 | 17,19 | 17,69 | 16,63 | 17,60 | 3,21% | 405,00 |
| 06.10.2021 | 17,95 | 18,00 | 16,95 | 17,06 | -4,79% | 721,00 |
| 05.10.2021 | 17,82 | 18,47 | 16,98 | 17,91 | 2,02% | 643,00 |
| 04.10.2021 | 16,51 | 18,26 | 16,40 | 17,56 | 6,34% | 1.762,00 |
| 01.10.2021 | 16,19 | 16,88 | 16,01 | 16,51 | 1,37% | - |
| 30.09.2021 | 16,13 | 16,45 | 15,70 | 16,29 | 1,62% | 130,00 |
| 29.09.2021 | 15,82 | 16,17 | 15,50 | 16,03 | 1,31% | 50,00 |
| 28.09.2021 | 16,67 | 17,06 | 15,73 | 15,82 | -3,29% | 1.325,00 |
| 27.09.2021 | 15,19 | 16,64 | 15,18 | 16,36 | 8,74% | 5.330,00 |
| 24.09.2021 | 15,25 | 15,52 | 14,96 | 15,04 | -0,95% | 30,00 |
| 23.09.2021 | 14,27 | 15,27 | 14,27 | 15,19 | 6,56% | 55,00 |
| 22.09.2021 | 13,95 | 14,59 | 13,94 | 14,25 | 1,79% | 4.730,00 |
| 21.09.2021 | 14,01 | 14,23 | 13,42 | 14,00 | 0,61% | - |
| 20.09.2021 | 14,14 | 14,37 | 13,58 | 13,92 | -2,56% | 303,00 |
| 17.09.2021 | 14,49 | 14,77 | 14,26 | 14,28 | -1,50% | - |
| 16.09.2021 | 15,01 | 15,13 | 14,15 | 14,50 | -3,28% | 320,00 |
| 15.09.2021 | 13,49 | 15,11 | 13,48 | 14,99 | 9,90% | - |
| 14.09.2021 | 14,10 | 14,29 | 13,50 | 13,64 | -2,33% | - |
| 13.09.2021 | 13,54 | 14,44 | 13,54 | 13,97 | 3,62% | 80,00 |
| 10.09.2021 | 13,62 | 13,98 | 13,46 | 13,48 | -0,88% | 65,00 |
| 09.09.2021 | 13,51 | 13,83 | 13,16 | 13,60 | 0,37% | 290,00 |
| 08.09.2021 | 13,48 | 14,28 | 13,40 | 13,55 | 0,72% | - |
| 07.09.2021 | 13,71 | 13,81 | 13,25 | 13,45 | -1,93% | 60,00 |
| 06.09.2021 | 13,72 | 13,73 | 13,71 | 13,72 | 0,33% | 180,00 |
| 03.09.2021 | 13,01 | 13,86 | 12,83 | 13,67 | 5,25% | 500,00 |
| 02.09.2021 | 12,39 | 13,28 | 12,21 | 12,99 | 5,08% | 275,00 |