Börse:
15,125€
-0,41%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
14,985€
Ask:
15,265€
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 15,25 | 15,25 | 14,96 | 15,16 | -0,20% | 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 |
| 01.09.2021 | 11,66 | 12,48 | 11,47 | 12,36 | 6,28% | - |
| 31.08.2021 | 11,61 | 11,82 | 11,36 | 11,63 | 0,45% | 1.853,00 |
| 30.08.2021 | 11,90 | 12,04 | 11,45 | 11,58 | -1,19% | 380,00 |
| 27.08.2021 | 11,03 | 12,00 | 11,03 | 11,72 | 7,06% | - |
| 26.08.2021 | 10,92 | 11,20 | 10,73 | 10,95 | 0,25% | - |
| 25.08.2021 | 10,54 | 11,14 | 10,41 | 10,92 | 3,93% | 961,00 |
| 24.08.2021 | 10,44 | 10,82 | 10,36 | 10,51 | 1,13% | - |
| 23.08.2021 | 9,95 | 10,58 | 9,82 | 10,39 | 4,85% | 45,00 |
| 20.08.2021 | 9,71 | 9,98 | 9,55 | 9,91 | 2,08% | - |
| 19.08.2021 | 10,24 | 10,35 | 9,48 | 9,71 | -5,16% | 100,00 |
| 18.08.2021 | 10,82 | 10,97 | 10,22 | 10,24 | -5,36% | 30,00 |
| 17.08.2021 | 10,66 | 11,05 | 10,49 | 10,82 | 1,22% | 12,00 |
| 16.08.2021 | 10,73 | 10,88 | 10,33 | 10,69 | 0,02% | 300,00 |
| 13.08.2021 | 11,49 | 11,53 | 10,64 | 10,68 | -6,99% | - |
| 12.08.2021 | 11,75 | 12,09 | 11,33 | 11,49 | -2,11% | 100,00 |
| 11.08.2021 | 11,74 | 11,91 | 11,22 | 11,73 | -0,04% | 20,00 |
| 10.08.2021 | 11,37 | 11,94 | 11,37 | 11,74 | 3,16% | 30,00 |
| 09.08.2021 | 11,56 | 11,81 | 11,34 | 11,38 | -1,66% | - |
| 06.08.2021 | 11,19 | 11,69 | 11,19 | 11,57 | 3,47% | - |
| 05.08.2021 | 11,23 | 11,69 | 11,18 | 11,18 | -0,20% | - |
| 04.08.2021 | 11,34 | 11,67 | 11,00 | 11,21 | -1,34% | 360,00 |
| 03.08.2021 | 11,02 | 11,50 | 10,72 | 11,36 | 2,88% | 2.893,00 |
| 02.08.2021 | 11,51 | 11,78 | 11,01 | 11,04 | -3,87% | 20,00 |
| 30.07.2021 | 11,41 | 11,57 | 11,17 | 11,49 | 0,39% | - |
| 29.07.2021 | 11,06 | 11,76 | 10,52 | 11,44 | -2,03% | 980,00 |
| 28.07.2021 | 11,68 | 12,07 | 11,48 | 11,68 | -0,93% | 30,00 |
| 27.07.2021 | 12,32 | 12,48 | 11,47 | 11,79 | -4,42% | 3.050,00 |
| 26.07.2021 | 11,56 | 12,39 | 11,45 | 12,33 | 6,31% | 45,00 |
| 23.07.2021 | 11,60 | 11,71 | 11,16 | 11,60 | -0,13% | - |
| 22.07.2021 | 11,81 | 12,00 | 11,37 | 11,62 | -1,09% | - |
| 21.07.2021 | 11,10 | 12,02 | 11,08 | 11,74 | 5,72% | - |
| 20.07.2021 | 10,66 | 11,20 | 10,56 | 11,11 | 4,62% | 417,00 |
| 19.07.2021 | 11,36 | 11,37 | 10,42 | 10,62 | -5,52% | 475,00 |
| 16.07.2021 | 11,90 | 12,07 | 11,15 | 11,24 | -5,57% | 110,00 |
| 15.07.2021 | 12,03 | 12,29 | 11,75 | 11,90 | -1,49% | - |
| 14.07.2021 | 12,49 | 12,62 | 11,96 | 12,08 | -2,95% | - |
| 13.07.2021 | 12,27 | 12,71 | 12,24 | 12,45 | 1,20% | 200,00 |
| 12.07.2021 | 12,79 | 12,94 | 12,13 | 12,30 | -3,89% | 304,00 |
| 09.07.2021 | 12,22 | 12,86 | 12,22 | 12,80 | 4,88% | 160,00 |
| 08.07.2021 | 11,81 | 12,46 | 11,45 | 12,20 | 2,69% | 969,00 |
| 07.07.2021 | 11,94 | 12,28 | 11,44 | 11,88 | -0,59% | 588,00 |
| 06.07.2021 | 12,30 | 12,74 | 11,78 | 11,95 | -3,12% | 919,00 |
| 05.07.2021 | 12,34 | 12,34 | 12,33 | 12,34 | -0,04% | - |
| 02.07.2021 | 12,73 | 12,82 | 12,30 | 12,34 | -2,89% | 100,00 |
| 01.07.2021 | 12,72 | 13,08 | 12,32 | 12,71 | 0,26% | 800,00 |
| 30.06.2021 | 12,35 | 12,74 | 12,34 | 12,68 | 3,01% | 150,00 |
| 29.06.2021 | 12,17 | 12,74 | 12,02 | 12,31 | 1,25% | - |
| 28.06.2021 | 12,64 | 12,75 | 11,89 | 12,16 | -3,97% | 910,00 |
| 25.06.2021 | 12,32 | 12,86 | 12,25 | 12,66 | 2,84% | 127,00 |
| 24.06.2021 | 11,89 | 12,42 | 11,76 | 12,31 | 4,01% | 2.280,00 |
| 23.06.2021 | 11,61 | 12,19 | 11,54 | 11,83 | 2,14% | - |
| 22.06.2021 | 11,56 | 11,59 | 11,26 | 11,59 | 0,70% | - |
| 21.06.2021 | 11,09 | 11,55 | 10,77 | 11,51 | 2,20% | - |
| 18.06.2021 | 11,00 | 11,46 | 10,65 | 11,26 | 1,92% | 300,00 |
| 17.06.2021 | 11,57 | 11,88 | 10,81 | 11,05 | -4,99% | 1.000,00 |
| 16.06.2021 | 11,40 | 11,65 | 11,00 | 11,63 | 1,88% | - |
| 15.06.2021 | 11,42 | 11,53 | 11,11 | 11,41 | 0,55% | - |
| 14.06.2021 | 11,59 | 11,83 | 11,24 | 11,35 | -2,24% | 200,00 |
| 11.06.2021 | 10,92 | 11,65 | 10,91 | 11,61 | 6,20% | 1.360,00 |
| 10.06.2021 | 11,30 | 11,47 | 10,92 | 10,93 | -3,17% | - |
| 09.06.2021 | 11,18 | 11,44 | 10,94 | 11,29 | 0,94% | 150,00 |
| 08.06.2021 | 11,05 | 11,39 | 10,85 | 11,18 | 1,20% | 1.450,00 |
| 07.06.2021 | 10,72 | 11,14 | 10,65 | 11,05 | 3,15% | 1.100,00 |
| 04.06.2021 | 10,78 | 11,06 | 10,38 | 10,71 | -0,46% | 437,00 |
| 03.06.2021 | 10,73 | 10,97 | 10,45 | 10,76 | 1,06% | - |
| 02.06.2021 | 11,00 | 11,18 | 10,65 | 10,65 | -3,20% | - |
| 01.06.2021 | 10,58 | 11,19 | 10,38 | 11,00 | 4,14% | 29,00 |
| 31.05.2021 | 10,58 | 10,60 | 10,57 | 10,57 | -0,12% | - |
| 28.05.2021 | 10,66 | 10,80 | 10,45 | 10,58 | -0,09% | 58,00 |
| 27.05.2021 | 10,40 | 10,71 | 10,19 | 10,59 | 1,85% | - |
| 26.05.2021 | 10,05 | 10,45 | 9,98 | 10,40 | 3,73% | 48,00 |
| 25.05.2021 | 10,37 | 10,48 | 10,00 | 10,02 | -3,94% | 3.602,00 |
| 24.05.2021 | 10,60 | 10,61 | 10,13 | 10,43 | -0,33% | 80,00 |
| 21.05.2021 | 10,41 | 10,81 | 10,41 | 10,47 | 0,67% | - |
| 20.05.2021 | 10,70 | 10,79 | 10,15 | 10,40 | -2,00% | 1.156,00 |
| 19.05.2021 | 10,20 | 10,66 | 9,85 | 10,61 | 3,66% | 345,00 |
| 18.05.2021 | 10,41 | 10,51 | 10,02 | 10,24 | -1,68% | 150,00 |
| 17.05.2021 | 9,74 | 10,43 | 9,60 | 10,41 | 6,82% | 308,00 |
| 14.05.2021 | 8,58 | 9,80 | 8,55 | 9,75 | 8,92% | 4.838,00 |
| 13.05.2021 | 9,21 | 9,36 | 8,79 | 8,95 | -2,89% | 840,00 |
| 12.05.2021 | 9,43 | 9,76 | 9,18 | 9,21 | -2,37% | 420,00 |
| 11.05.2021 | 9,09 | 9,57 | 8,84 | 9,44 | 4,12% | 100,00 |
| 10.05.2021 | 8,93 | 9,37 | 8,75 | 9,06 | 1,98% | 360,00 |