Börse:
5,877€
1,42%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
5,816€
Ask:
5,937€
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 5,88 | 5,89 | 5,88 | 5,89 | 1,69% | - |
| 19.01.2021 | 6,00 | 6,14 | 5,64 | 5,79 | -3,61% | 1.397,00 |
| 18.01.2021 | 6,01 | 6,02 | 6,01 | 6,01 | 0,49% | 25,00 |
| 15.01.2021 | 6,01 | 6,14 | 5,86 | 5,98 | 0,15% | 870,00 |
| 14.01.2021 | 6,09 | 6,31 | 5,94 | 5,97 | -1,17% | - |
| 13.01.2021 | 6,19 | 6,43 | 6,01 | 6,04 | -2,76% | 160,00 |
| 12.01.2021 | 5,48 | 6,31 | 5,40 | 6,21 | 13,35% | 4.485,00 |
| 11.01.2021 | 4,94 | 5,51 | 4,75 | 5,48 | 12,16% | 632,00 |
| 08.01.2021 | 5,02 | 5,12 | 4,80 | 4,89 | -3,07% | 105,00 |
| 07.01.2021 | 5,06 | 5,36 | 4,99 | 5,04 | -1,89% | 2.075,00 |
| 06.01.2021 | 4,94 | 5,18 | 4,88 | 5,14 | 4,06% | 1.400,00 |
| 05.01.2021 | 4,60 | 5,18 | 4,59 | 4,94 | 7,32% | 38.710,00 |
| 04.01.2021 | 4,47 | 4,76 | 4,41 | 4,60 | 7,37% | - |
| 30.12.2020 | 4,33 | 4,34 | 4,29 | 4,29 | 0,30% | - |
| 29.12.2020 | 4,32 | 4,49 | 4,19 | 4,27 | -0,15% | 350,00 |
| 28.12.2020 | 4,71 | 4,76 | 4,27 | 4,28 | -10,42% | 420,00 |
| 23.12.2020 | 4,43 | 4,91 | 4,40 | 4,78 | 7,06% | 400,00 |
| 22.12.2020 | 4,49 | 4,71 | 4,46 | 4,46 | -1,55% | 120,00 |
| 21.12.2020 | 4,52 | 4,59 | 4,22 | 4,53 | 3,27% | 709,00 |
| 18.12.2020 | 4,27 | 4,54 | 4,19 | 4,39 | 3,99% | 1.529,00 |
| 17.12.2020 | 3,90 | 4,28 | 3,86 | 4,22 | 7,05% | - |
| 16.12.2020 | 4,09 | 4,34 | 3,87 | 3,94 | -3,45% | 11.500,00 |
| 15.12.2020 | 4,12 | 4,15 | 3,98 | 4,08 | -0,10% | 400,00 |
| 14.12.2020 | 4,24 | 4,47 | 4,06 | 4,09 | -2,98% | 3,00 |
| 11.12.2020 | 4,31 | 4,41 | 4,07 | 4,21 | -1,82% | 5.259,00 |
| 10.12.2020 | 3,61 | 4,40 | 3,61 | 4,29 | 18,51% | 6.877,00 |
| 09.12.2020 | 3,59 | 3,80 | 3,52 | 3,62 | 2,06% | - |
| 08.12.2020 | 3,35 | 3,78 | 3,35 | 3,55 | 4,95% | 34.104,00 |
| 07.12.2020 | 3,42 | 3,49 | 3,21 | 3,38 | -1,40% | 4.000,00 |
| 04.12.2020 | 3,12 | 3,45 | 3,11 | 3,43 | 10,01% | - |
| 03.12.2020 | 3,29 | 3,29 | 3,06 | 3,12 | -3,90% | 460,00 |
| 02.12.2020 | 3,19 | 3,46 | 3,19 | 3,24 | 0,99% | 3.700,00 |
| 01.12.2020 | 3,37 | 3,57 | 3,20 | 3,21 | -2,87% | 644,00 |
| 30.11.2020 | 3,47 | 3,58 | 3,29 | 3,31 | -6,23% | 100,00 |
| 27.11.2020 | 3,64 | 3,66 | 3,50 | 3,53 | -3,03% | - |
| 26.11.2020 | 3,63 | 3,64 | 3,63 | 3,64 | -0,24% | - |
| 25.11.2020 | 3,74 | 3,75 | 3,53 | 3,64 | -1,15% | 300,00 |
| 24.11.2020 | 3,58 | 3,82 | 3,57 | 3,69 | 3,82% | - |
| 23.11.2020 | 3,36 | 3,58 | 3,36 | 3,55 | 6,23% | 3.700,00 |
| 20.11.2020 | 3,40 | 3,52 | 3,29 | 3,34 | -2,80% | - |
| 19.11.2020 | 3,32 | 3,47 | 3,18 | 3,44 | 4,96% | 1.000,00 |
| 18.11.2020 | 3,42 | 3,63 | 3,28 | 3,28 | -4,36% | 912,00 |
| 17.11.2020 | 3,29 | 3,51 | 3,17 | 3,43 | 4,49% | 140,00 |
| 16.11.2020 | 3,40 | 3,47 | 3,12 | 3,28 | -2,40% | 16.964,00 |
| 13.11.2020 | 3,17 | 3,42 | 3,17 | 3,36 | 7,66% | 4.100,00 |
| 12.11.2020 | 3,20 | 3,28 | 3,10 | 3,12 | -3,38% | - |
| 11.11.2020 | 3,16 | 3,39 | 3,16 | 3,23 | 2,92% | - |
| 10.11.2020 | 2,96 | 3,20 | 2,91 | 3,14 | 6,18% | 150,00 |
| 09.11.2020 | 2,79 | 3,08 | 2,74 | 2,96 | 6,57% | 4.700,00 |
| 06.11.2020 | 2,80 | 2,89 | 2,75 | 2,77 | -1,97% | - |
| 05.11.2020 | 2,90 | 2,98 | 2,83 | 2,83 | -2,33% | - |
| 04.11.2020 | 3,08 | 3,15 | 2,87 | 2,90 | -4,92% | 1.500,00 |
| 03.11.2020 | 3,14 | 3,24 | 2,99 | 3,05 | -2,46% | 5.000,00 |
| 02.11.2020 | 2,91 | 3,19 | 2,82 | 3,12 | 2,31% | 100,00 |
| 30.10.2020 | 3,04 | 3,13 | 2,89 | 3,05 | -0,86% | - |
| 29.10.2020 | 2,92 | 3,10 | 2,86 | 3,08 | 5,92% | 1.400,00 |
| 28.10.2020 | 3,10 | 3,11 | 2,81 | 2,91 | -5,99% | - |
| 27.10.2020 | 3,18 | 3,20 | 2,92 | 3,09 | -1,97% | 500,00 |
| 26.10.2020 | 3,34 | 3,40 | 3,15 | 3,16 | -6,10% | 3.250,00 |
| 23.10.2020 | 3,35 | 3,47 | 3,34 | 3,36 | -1,07% | 302,00 |
| 22.10.2020 | 3,17 | 3,47 | 3,16 | 3,40 | 6,41% | 9.500,00 |
| 21.10.2020 | 3,23 | 3,48 | 3,18 | 3,19 | -0,02% | 20.200,00 |
| 20.10.2020 | 3,11 | 3,26 | 3,11 | 3,19 | 2,24% | 7.000,00 |
| 19.10.2020 | 3,04 | 3,16 | 3,01 | 3,12 | 2,63% | 3.000,00 |
| 16.10.2020 | 3,09 | 3,25 | 3,04 | 3,04 | -1,50% | 5.523,00 |
| 15.10.2020 | 2,98 | 3,11 | 2,96 | 3,09 | 3,57% | 2.500,00 |
| 14.10.2020 | 3,05 | 3,14 | 2,85 | 2,98 | -2,54% | 22.487,00 |
| 13.10.2020 | 3,17 | 3,30 | 3,03 | 3,06 | -3,50% | 6.000,00 |
| 12.10.2020 | 3,11 | 3,30 | 3,08 | 3,17 | 0,92% | 12.100,00 |
| 09.10.2020 | 3,13 | 3,29 | 2,90 | 3,14 | 1,04% | 9.450,00 |
| 08.10.2020 | 2,91 | 3,12 | 2,85 | 3,11 | 7,75% | 50,00 |
| 07.10.2020 | 2,66 | 2,94 | 2,65 | 2,89 | 8,54% | - |
| 06.10.2020 | 2,58 | 2,75 | 2,54 | 2,66 | 3,22% | - |
| 05.10.2020 | 2,40 | 2,59 | 2,38 | 2,58 | 8,70% | 7.000,00 |
| 02.10.2020 | 2,25 | 2,41 | 2,20 | 2,37 | 3,28% | - |
| 01.10.2020 | 2,39 | 2,42 | 2,29 | 2,29 | -2,02% | - |
| 30.09.2020 | 2,43 | 2,51 | 2,33 | 2,34 | -4,68% | 865,00 |
| 29.09.2020 | 2,55 | 2,58 | 2,36 | 2,46 | -3,66% | 4.170,00 |
| 28.09.2020 | 2,57 | 2,64 | 2,44 | 2,55 | -0,64% | - |
| 25.09.2020 | 2,68 | 2,72 | 2,57 | 2,57 | -3,86% | 5.000,00 |
| 24.09.2020 | 2,55 | 2,76 | 2,55 | 2,67 | 4,25% | 5.000,00 |
| 23.09.2020 | 2,60 | 2,72 | 2,54 | 2,56 | -1,56% | 750,00 |
| 22.09.2020 | 2,56 | 2,64 | 2,53 | 2,60 | 0,84% | - |
| 21.09.2020 | 2,60 | 2,63 | 2,47 | 2,58 | -1,91% | 450,00 |
| 18.09.2020 | 2,45 | 2,65 | 2,42 | 2,63 | 7,61% | - |
| 17.09.2020 | 2,45 | 2,50 | 2,37 | 2,44 | -0,76% | - |
| 16.09.2020 | 2,39 | 2,55 | 2,37 | 2,46 | 3,26% | 5.020,00 |
| 15.09.2020 | 2,43 | 2,51 | 2,35 | 2,38 | -1,90% | - |
| 14.09.2020 | 2,33 | 2,46 | 2,25 | 2,43 | 6,41% | 400,00 |
| 11.09.2020 | 2,23 | 2,35 | 2,23 | 2,28 | 1,29% | 2.350,00 |
| 10.09.2020 | 2,31 | 2,38 | 2,24 | 2,26 | -3,34% | - |
| 09.09.2020 | 2,33 | 2,40 | 2,25 | 2,33 | 0,51% | 8.695,00 |
| 08.09.2020 | 2,49 | 2,51 | 2,32 | 2,32 | -6,69% | - |
| 07.09.2020 | 2,49 | 2,49 | 2,48 | 2,49 | 3,67% | - |
| 04.09.2020 | 2,40 | 2,40 | 2,40 | 2,40 | -5,14% | 500,00 |
| 03.09.2020 | 2,45 | 2,57 | 2,45 | 2,53 | 1,20% | 7.102,00 |
| 02.09.2020 | 2,50 | 2,50 | 2,50 | 2,50 | -5,03% | 4.000,00 |
| 01.09.2020 | 2,68 | 2,75 | 2,62 | 2,63 | -2,64% | - |
| 31.08.2020 | 3,00 | 3,00 | 2,70 | 2,70 | -6,76% | 21.308,00 |
| 28.08.2020 | 3,02 | 3,02 | 2,90 | 2,90 | -5,04% | 3.456,00 |