Börse:
2,690€
-10,33%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
2,680€
Ask:
2,700€
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 2,87 | 2,96 | 2,69 | 2,71 | -9,67% | - |
| 28.05.2020 | 3,24 | 3,24 | 3,00 | 3,00 | -6,83% | 6.084,00 |
| 27.05.2020 | 3,32 | 3,32 | 3,22 | 3,22 | 0,63% | 2.467,00 |
| 26.05.2020 | 3,04 | 3,20 | 3,04 | 3,20 | 6,67% | 3.000,00 |
| 25.05.2020 | 3,00 | 3,00 | 3,00 | 3,00 | 7,14% | 3.010,00 |
| 22.05.2020 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 800,00 |
| 21.05.2020 | 2,88 | 2,88 | 2,80 | 2,80 | 0,72% | 300,00 |
| 20.05.2020 | 2,76 | 2,95 | 2,75 | 2,78 | -1,42% | - |
| 19.05.2020 | 2,74 | 2,86 | 2,70 | 2,82 | 4,44% | 6.643,00 |
| 18.05.2020 | 2,48 | 2,70 | 2,46 | 2,70 | 13,45% | 7.132,00 |
| 15.05.2020 | 2,36 | 2,38 | 2,26 | 2,38 | 11,21% | 538,00 |
| 14.05.2020 | 2,28 | 2,36 | 2,12 | 2,14 | -7,76% | 4.290,00 |
| 13.05.2020 | 2,54 | 2,68 | 2,20 | 2,32 | -17,73% | 17.156,00 |
| 12.05.2020 | 2,92 | 2,92 | 2,80 | 2,82 | -6,62% | 10.280,00 |
| 11.05.2020 | 2,94 | 3,10 | 2,86 | 3,02 | 6,34% | 14.750,00 |
| 08.05.2020 | 2,70 | 2,84 | 2,70 | 2,84 | 7,58% | 11.701,00 |
| 07.05.2020 | 2,72 | 2,92 | 2,64 | 2,64 | -8,97% | 6.046,00 |
| 06.05.2020 | 3,10 | 3,10 | 2,76 | 2,90 | -6,45% | 7.969,00 |
| 05.05.2020 | 3,16 | 3,28 | 3,10 | 3,10 | 3,33% | 11.089,00 |
| 04.05.2020 | 2,56 | 3,00 | 2,52 | 3,00 | 11,11% | 20.610,00 |
| 30.04.2020 | 2,56 | 2,72 | 2,36 | 2,70 | 25,00% | 42.604,00 |
| 29.04.2020 | 2,04 | 2,16 | 2,04 | 2,16 | 3,85% | 8.843,00 |
| 28.04.2020 | 2,24 | 2,24 | 2,08 | 2,08 | -4,59% | 19.165,00 |
| 27.04.2020 | 2,08 | 2,20 | 1,96 | 2,18 | 9,55% | 22.539,00 |
| 24.04.2020 | 1,98 | 2,06 | 1,98 | 1,99 | -0,50% | 18.003,00 |
| 23.04.2020 | 2,06 | 2,08 | 1,95 | 2,00 | 1,01% | 35.457,00 |
| 22.04.2020 | 2,02 | 2,18 | 1,96 | 1,98 | 4,21% | 161.515,00 |
| 21.04.2020 | 1,62 | 1,90 | 1,59 | 1,90 | 21,41% | 144.094,00 |
| 20.04.2020 | 1,29 | 1,68 | 1,16 | 1,57 | 28,28% | 63.305,00 |
| 17.04.2020 | 1,16 | 1,22 | 1,14 | 1,22 | 3,39% | 104.750,00 |
| 16.04.2020 | 1,37 | 1,49 | 1,16 | 1,18 | -5,60% | 59.898,00 |
| 15.04.2020 | 1,13 | 1,25 | 1,09 | 1,25 | 10,62% | 29.002,00 |
| 14.04.2020 | 1,32 | 1,32 | 1,10 | 1,13 | -15,67% | 62.000,00 |
| 09.04.2020 | 1,22 | 1,45 | 1,22 | 1,34 | 26,42% | 38.801,00 |
| 08.04.2020 | 1,03 | 1,06 | 1,01 | 1,06 | 10,99% | 27.750,00 |
| 07.04.2020 | 0,96 | 0,97 | 0,95 | 0,96 | 20,13% | 27.947,00 |
| 06.04.2020 | 0,75 | 0,80 | 0,75 | 0,80 | 13,57% | 18.500,00 |
| 03.04.2020 | 0,68 | 0,70 | 0,67 | 0,70 | 4,48% | 5.400,00 |
| 02.04.2020 | 0,67 | 0,67 | 0,67 | 0,67 | 5,51% | 12.447,00 |
| 01.04.2020 | 0,64 | 0,64 | 0,64 | 0,64 | -9,93% | 1.500,00 |
| 31.03.2020 | 0,71 | 0,71 | 0,71 | 0,71 | 6,82% | 9.000,00 |
| 30.03.2020 | 0,62 | 0,67 | 0,62 | 0,66 | -19,51% | 14.800,00 |
| 27.03.2020 | 0,83 | 0,83 | 0,78 | 0,82 | -12,77% | 21.200,00 |
| 26.03.2020 | 0,94 | 0,94 | 0,94 | 0,94 | 1,08% | 5.752,00 |
| 25.03.2020 | 0,85 | 0,93 | 0,85 | 0,93 | 13,41% | 22.623,00 |
| 24.03.2020 | 0,86 | 0,86 | 0,82 | 0,82 | 7,19% | 21.600,00 |
| 23.03.2020 | 0,78 | 0,78 | 0,77 | 0,77 | -16,85% | 4.010,00 |
| 20.03.2020 | 0,92 | 0,92 | 0,92 | 0,92 | 3,37% | 2.000,00 |
| 19.03.2020 | 0,69 | 0,89 | 0,69 | 0,89 | -10,10% | 12.370,00 |
| 18.03.2020 | 1,02 | 1,02 | 0,99 | 0,99 | -6,60% | 7.117,00 |
| 17.03.2020 | 1,06 | 1,06 | 1,06 | 1,06 | 4,95% | 5.000,00 |
| 16.03.2020 | 1,05 | 1,05 | 1,01 | 1,01 | -5,61% | 6.000,00 |
| 13.03.2020 | 0,91 | 1,29 | 0,91 | 1,07 | 7,00% | 7.261,00 |
| 12.03.2020 | 0,86 | 1,03 | 0,83 | 1,00 | 9,29% | 38.860,00 |
| 11.03.2020 | 1,02 | 1,05 | 0,92 | 0,92 | -10,29% | 7.567,00 |
| 10.03.2020 | 1,12 | 1,15 | 0,85 | 1,02 | -8,93% | 36.521,00 |
| 09.03.2020 | 1,13 | 1,36 | 1,00 | 1,12 | -4,27% | 22.254,00 |
| 06.03.2020 | 1,17 | 1,22 | 1,17 | 1,17 | 1,74% | 9.198,00 |
| 05.03.2020 | 1,17 | 1,17 | 1,15 | 1,15 | -0,86% | 1.756,00 |
| 04.03.2020 | 1,26 | 1,26 | 1,16 | 1,16 | -5,69% | 3.250,00 |
| 03.03.2020 | 1,33 | 1,35 | 1,23 | 1,23 | -5,75% | 12.121,00 |
| 02.03.2020 | 1,46 | 1,57 | 1,30 | 1,31 | -4,74% | - |
| 28.02.2020 | 1,33 | 1,37 | 1,33 | 1,37 | 7,87% | 2.450,00 |
| 27.02.2020 | 1,40 | 1,40 | 1,27 | 1,27 | -8,63% | 1.350,00 |
| 26.02.2020 | 1,51 | 1,56 | 1,39 | 1,39 | -7,95% | 6.829,00 |
| 25.02.2020 | 1,61 | 1,61 | 1,51 | 1,51 | -1,95% | 6.000,00 |
| 24.02.2020 | 1,57 | 1,57 | 1,54 | 1,54 | -3,75% | 5.060,00 |
| 21.02.2020 | 1,68 | 1,68 | 1,60 | 1,60 | -6,98% | 4.500,00 |
| 20.02.2020 | 1,68 | 1,82 | 1,66 | 1,72 | 1,18% | 11.401,00 |
| 19.02.2020 | 1,64 | 1,70 | 1,64 | 1,70 | 6,92% | 3.500,00 |
| 18.02.2020 | 1,56 | 1,59 | 1,56 | 1,59 | 3,25% | 2.040,00 |
| 17.02.2020 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | 5.000,00 |
| 14.02.2020 | 1,60 | 1,60 | 1,55 | 1,55 | -9,36% | 3.397,00 |
| 13.02.2020 | 1,65 | 1,71 | 1,65 | 1,71 | 5,23% | 5.500,00 |
| 12.02.2020 | 1,56 | 1,70 | 1,56 | 1,63 | 1,56% | - |
| 11.02.2020 | 1,55 | 1,60 | 1,55 | 1,60 | 0,00% | 1.138,00 |
| 10.02.2020 | 1,59 | 1,60 | 1,49 | 1,60 | -0,31% | 4.099,00 |
| 07.02.2020 | 1,67 | 1,67 | 1,59 | 1,61 | -4,46% | - |
| 06.02.2020 | 1,75 | 1,75 | 1,57 | 1,68 | 3,07% | - |
| 05.02.2020 | 1,57 | 1,66 | 1,57 | 1,63 | 3,16% | 7.840,00 |
| 04.02.2020 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 1.716,00 |
| 03.02.2020 | 1,67 | 1,70 | 1,58 | 1,58 | -7,06% | 11.849,00 |
| 31.01.2020 | 1,55 | 1,70 | 1,55 | 1,70 | 8,28% | 10.000,00 |
| 30.01.2020 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | 10.000,00 |
| 29.01.2020 | 1,61 | 1,61 | 1,60 | 1,61 | -1,23% | 10.000,00 |
| 28.01.2020 | 1,63 | 1,63 | 1,63 | 1,63 | -4,68% | 2.102,00 |
| 27.01.2020 | 1,73 | 1,73 | 1,71 | 1,71 | 0,00% | 6.023,00 |
| 24.01.2020 | 1,78 | 1,81 | 1,71 | 1,71 | -4,20% | 4.654,00 |
| 23.01.2020 | 1,85 | 1,93 | 1,78 | 1,79 | -4,03% | - |
| 22.01.2020 | 2,00 | 2,04 | 1,86 | 1,86 | -6,06% | 10.522,00 |
| 21.01.2020 | 2,04 | 2,06 | 1,97 | 1,98 | -7,91% | 7.400,00 |
| 20.01.2020 | 2,15 | 2,16 | 2,15 | 2,15 | -0,46% | - |
| 17.01.2020 | 2,14 | 2,16 | 2,14 | 2,16 | -5,26% | 1.530,00 |
| 16.01.2020 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | 5,00 |
| 15.01.2020 | 2,29 | 2,33 | 2,19 | 2,27 | 1,34% | - |
| 14.01.2020 | 2,24 | 2,24 | 2,24 | 2,24 | 5,16% | 5,00 |
| 13.01.2020 | 2,11 | 2,17 | 2,03 | 2,13 | -2,29% | - |
| 10.01.2020 | 2,18 | 2,18 | 2,18 | 2,18 | 0,46% | 600,00 |
| 09.01.2020 | 2,31 | 2,31 | 2,11 | 2,17 | -9,58% | - |
| 08.01.2020 | 2,44 | 2,44 | 2,40 | 2,40 | 0,00% | 677,00 |