26,988€
-0,42%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 26,94 | 27,04 | 26,93 | 26,98 | -0,45% | - |
| 18.04.2024 | 27,37 | 27,70 | 27,02 | 27,10 | -0,74% | 20,00 |
| 17.04.2024 | 27,45 | 28,33 | 27,23 | 27,30 | -0,54% | 130,00 |
| 16.04.2024 | 27,28 | 27,55 | 26,44 | 27,45 | 0,49% | 147,00 |
| 15.04.2024 | 28,06 | 28,24 | 27,14 | 27,32 | -2,37% | 50,00 |
| 12.04.2024 | 28,18 | 28,95 | 27,80 | 27,98 | -0,49% | 105,00 |
| 11.04.2024 | 28,38 | 28,65 | 27,69 | 28,12 | -0,93% | 70,00 |
| 10.04.2024 | 27,87 | 28,40 | 27,65 | 28,38 | 1,89% | 20,00 |
| 09.04.2024 | 27,61 | 27,96 | 27,25 | 27,85 | 0,94% | - |
| 08.04.2024 | 27,01 | 27,79 | 26,74 | 27,59 | 2,10% | 67,00 |
| 05.04.2024 | 26,77 | 27,07 | 26,47 | 27,03 | 1,12% | 70,00 |
| 04.04.2024 | 27,16 | 27,42 | 26,57 | 26,73 | -1,63% | 357,00 |
| 03.04.2024 | 27,34 | 27,55 | 26,99 | 27,17 | -0,69% | 75,00 |
| 02.04.2024 | 27,36 | 27,43 | 26,88 | 27,36 | 1,77% | 50,00 |
| 28.03.2024 | 26,52 | 27,16 | 26,52 | 26,88 | 1,51% | 78,00 |
| 27.03.2024 | 25,29 | 26,52 | 25,12 | 26,48 | 5,16% | 19,00 |
| 26.03.2024 | 25,32 | 25,56 | 25,16 | 25,18 | -0,59% | 40,00 |
| 25.03.2024 | 24,82 | 25,58 | 24,82 | 25,33 | 1,44% | 250,00 |
| 22.03.2024 | 24,79 | 25,14 | 24,62 | 24,97 | 0,73% | 130,00 |
| 21.03.2024 | 24,47 | 24,93 | 24,41 | 24,79 | 1,47% | 124,00 |
| 20.03.2024 | 23,97 | 24,77 | 23,97 | 24,43 | 1,83% | 1.884,00 |
| 19.03.2024 | 23,56 | 24,11 | 23,47 | 23,99 | 1,87% | 130,00 |
| 18.03.2024 | 23,68 | 23,90 | 23,41 | 23,55 | -0,42% | 85,00 |
| 15.03.2024 | 24,03 | 24,10 | 23,55 | 23,65 | -1,62% | 168,00 |
| 14.03.2024 | 23,84 | 24,08 | 23,49 | 24,04 | 1,05% | 649,00 |
| 13.03.2024 | 23,96 | 24,25 | 23,73 | 23,79 | -0,59% | - |
| 12.03.2024 | 24,07 | 24,49 | 23,83 | 23,93 | -0,50% | 84,00 |
| 11.03.2024 | 24,33 | 24,36 | 23,67 | 24,05 | -1,31% | 147,00 |
| 08.03.2024 | 24,19 | 24,53 | 23,90 | 24,37 | 0,66% | 170,00 |
| 07.03.2024 | 24,62 | 24,72 | 24,03 | 24,21 | -1,75% | 250,00 |
| 06.03.2024 | 24,82 | 25,04 | 24,35 | 24,64 | -0,77% | 145,00 |
| 05.03.2024 | 24,58 | 25,16 | 24,37 | 24,83 | 0,85% | - |
| 04.03.2024 | 23,85 | 24,84 | 23,81 | 24,62 | 3,23% | 128,00 |
| 01.03.2024 | 23,81 | 24,38 | 23,73 | 23,85 | 0,08% | - |
| 29.02.2024 | 23,48 | 23,95 | 23,35 | 23,83 | 1,53% | 23,00 |
| 28.02.2024 | 23,44 | 23,81 | 23,39 | 23,47 | 0,17% | - |
| 27.02.2024 | 23,42 | 23,81 | 23,20 | 23,43 | 0,17% | 172,00 |
| 26.02.2024 | 23,26 | 23,91 | 23,20 | 23,39 | 0,39% | 25,00 |
| 23.02.2024 | 23,75 | 23,76 | 22,75 | 23,30 | -1,85% | 12,00 |
| 22.02.2024 | 23,71 | 24,05 | 22,60 | 23,74 | 0,30% | 972,00 |
| 21.02.2024 | 21,64 | 24,49 | 21,61 | 23,67 | 9,58% | 362,00 |
| 20.02.2024 | 22,20 | 22,38 | 21,50 | 21,60 | -2,96% | 106,00 |
| 19.02.2024 | 22,25 | 22,48 | 22,23 | 22,26 | -0,09% | 200,00 |
| 16.02.2024 | 21,83 | 22,44 | 21,67 | 22,28 | 2,06% | 137,00 |
| 15.02.2024 | 20,48 | 22,09 | 19,91 | 21,83 | 10,64% | 84,00 |
| 14.02.2024 | 19,60 | 19,88 | 19,14 | 19,73 | 0,64% | 430,00 |
| 13.02.2024 | 19,95 | 20,03 | 19,36 | 19,61 | -1,68% | 150,00 |
| 12.02.2024 | 19,59 | 20,42 | 19,56 | 19,94 | 1,86% | 405,00 |
| 09.02.2024 | 20,05 | 20,48 | 19,44 | 19,58 | -2,42% | 1.000,00 |
| 08.02.2024 | 19,81 | 20,22 | 19,66 | 20,06 | 1,34% | 110,00 |
| 07.02.2024 | 20,03 | 20,15 | 19,71 | 19,80 | -0,93% | 95,00 |
| 06.02.2024 | 19,63 | 20,34 | 19,59 | 19,98 | 1,37% | - |
| 05.02.2024 | 20,26 | 20,49 | 19,71 | 19,71 | -2,86% | - |
| 02.02.2024 | 20,39 | 20,58 | 20,05 | 20,29 | -0,69% | 24,00 |
| 01.02.2024 | 20,70 | 20,91 | 20,09 | 20,43 | -1,40% | 100,00 |
| 31.01.2024 | 21,20 | 21,28 | 20,72 | 20,72 | -2,26% | 443,00 |
| 30.01.2024 | 20,84 | 21,34 | 20,51 | 21,20 | 1,58% | - |
| 29.01.2024 | 20,88 | 20,98 | 20,40 | 20,87 | -0,24% | 187,00 |
| 26.01.2024 | 20,98 | 21,20 | 20,52 | 20,92 | -0,48% | 159,00 |
| 25.01.2024 | 20,76 | 21,08 | 20,48 | 21,02 | 1,35% | 403,00 |
| 24.01.2024 | 20,19 | 20,84 | 20,13 | 20,74 | 2,57% | 71,00 |
| 23.01.2024 | 19,83 | 20,35 | 19,78 | 20,22 | 1,56% | 120,00 |
| 22.01.2024 | 20,11 | 20,14 | 19,67 | 19,91 | -1,14% | 593,00 |
| 19.01.2024 | 20,11 | 20,28 | 19,60 | 20,14 | -0,05% | 200,00 |
| 18.01.2024 | 20,28 | 20,52 | 19,93 | 20,15 | -0,74% | 115,00 |
| 17.01.2024 | 20,21 | 20,69 | 19,96 | 20,30 | 0,25% | 220,00 |
| 16.01.2024 | 21,54 | 21,64 | 20,25 | 20,25 | -5,99% | 1.010,00 |
| 15.01.2024 | 21,40 | 21,62 | 21,36 | 21,54 | 0,75% | 323,00 |
| 12.01.2024 | 20,72 | 21,58 | 20,70 | 21,38 | 3,19% | 54,00 |
| 11.01.2024 | 20,88 | 21,50 | 20,68 | 20,72 | -0,72% | 300,00 |
| 10.01.2024 | 21,42 | 21,50 | 20,49 | 20,87 | -2,84% | - |
| 09.01.2024 | 20,98 | 21,74 | 20,88 | 21,48 | 2,19% | - |
| 08.01.2024 | 21,18 | 21,40 | 20,13 | 21,02 | -0,85% | 139,00 |
| 05.01.2024 | 20,48 | 21,20 | 20,28 | 21,20 | 3,62% | 1,00 |
| 04.01.2024 | 20,84 | 21,34 | 20,38 | 20,46 | -1,73% | - |
| 03.01.2024 | 20,82 | 21,12 | 20,33 | 20,82 | 0,87% | 142,00 |
| 02.01.2024 | 20,57 | 21,29 | 20,54 | 20,64 | 0,00% | 222,00 |
| 29.12.2023 | 20,72 | 20,76 | 20,58 | 20,64 | -0,67% | - |
| 28.12.2023 | 20,54 | 20,92 | 20,32 | 20,78 | 1,46% | 179,00 |
| 27.12.2023 | 20,79 | 21,02 | 20,40 | 20,48 | -1,01% | 65,00 |
| 22.12.2023 | 20,63 | 20,90 | 20,54 | 20,69 | 0,24% | 1.150,00 |
| 21.12.2023 | 19,89 | 20,64 | 19,71 | 20,64 | 3,88% | 100,00 |
| 20.12.2023 | 20,53 | 20,68 | 19,84 | 19,87 | -2,88% | 40,00 |
| 19.12.2023 | 20,47 | 20,59 | 19,88 | 20,46 | -0,10% | 10,00 |
| 18.12.2023 | 20,19 | 20,89 | 19,96 | 20,48 | 1,24% | 420,00 |
| 15.12.2023 | 20,07 | 20,38 | 19,67 | 20,23 | 1,89% | 200,00 |
| 14.12.2023 | 19,37 | 20,30 | 19,20 | 19,86 | 2,85% | 2,00 |
| 13.12.2023 | 18,92 | 19,38 | 18,86 | 19,31 | 2,39% | - |
| 12.12.2023 | 19,67 | 19,69 | 18,63 | 18,86 | -4,05% | 452,00 |
| 11.12.2023 | 19,48 | 19,77 | 18,71 | 19,65 | 1,13% | 400,00 |
| 08.12.2023 | 19,51 | 19,98 | 19,26 | 19,43 | -0,03% | 307,00 |
| 07.12.2023 | 20,21 | 20,41 | 19,34 | 19,44 | -3,83% | 550,00 |
| 06.12.2023 | 20,92 | 21,19 | 20,21 | 20,21 | -3,44% | 135,00 |
| 05.12.2023 | 21,20 | 21,65 | 20,90 | 20,93 | -1,64% | 353,00 |
| 04.12.2023 | 21,84 | 21,87 | 21,06 | 21,28 | -3,01% | 1.202,00 |
| 01.12.2023 | 21,69 | 22,49 | 21,56 | 21,94 | 1,11% | 31,00 |
| 30.11.2023 | 21,69 | 22,46 | 21,40 | 21,70 | 0,65% | 1.570,00 |
| 29.11.2023 | 21,89 | 22,19 | 21,54 | 21,56 | -1,46% | - |
| 28.11.2023 | 22,23 | 22,50 | 21,78 | 21,88 | -1,62% | 160,00 |
| 27.11.2023 | 22,87 | 23,01 | 21,96 | 22,24 | -3,18% | 2.706,00 |