Börse:
3,175€
-0,53%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
3,117€
Ask:
3,234€
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 3,23 | 3,23 | 3,20 | 3,21 | 0,44% | - |
| 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 |
| 27.08.2020 | 3,01 | 3,05 | 3,01 | 3,05 | 2,74% | 125,00 |
| 26.08.2020 | 3,14 | 3,21 | 2,96 | 2,97 | -4,57% | - |
| 25.08.2020 | 3,12 | 3,12 | 3,12 | 3,12 | -0,54% | 1.220,00 |
| 24.08.2020 | 3,18 | 3,18 | 3,13 | 3,13 | 0,26% | 3.959,00 |
| 21.08.2020 | 3,05 | 3,20 | 3,03 | 3,12 | 1,90% | - |
| 20.08.2020 | 3,06 | 3,12 | 3,02 | 3,07 | 0,19% | - |
| 19.08.2020 | 3,00 | 3,08 | 3,00 | 3,06 | -10,18% | 4.446,00 |
| 18.08.2020 | 3,46 | 3,46 | 3,41 | 3,41 | -8,19% | 650,00 |
| 17.08.2020 | 3,74 | 3,79 | 3,50 | 3,71 | 10,08% | - |
| 14.08.2020 | 3,37 | 3,37 | 3,37 | 3,37 | -0,38% | 200,00 |
| 13.08.2020 | 3,49 | 3,61 | 3,33 | 3,38 | 0,06% | - |
| 12.08.2020 | 3,38 | 3,38 | 3,38 | 3,38 | -0,27% | 20,00 |
| 11.08.2020 | 3,39 | 3,39 | 3,39 | 3,39 | -2,22% | 200,00 |
| 10.08.2020 | 3,40 | 3,47 | 3,40 | 3,47 | 3,62% | 4.375,00 |
| 07.08.2020 | 3,13 | 3,37 | 3,11 | 3,35 | 8,70% | - |
| 06.08.2020 | 3,11 | 3,11 | 3,08 | 3,08 | 0,26% | 2.500,00 |
| 05.08.2020 | 3,06 | 3,27 | 3,06 | 3,07 | 1,62% | 5.181,00 |
| 04.08.2020 | 2,91 | 3,02 | 2,86 | 3,02 | 4,39% | 3.650,00 |
| 03.08.2020 | 2,51 | 3,01 | 2,50 | 2,90 | 13,48% | - |
| 31.07.2020 | 2,55 | 2,55 | 2,55 | 2,55 | 4,76% | 50,00 |
| 30.07.2020 | 2,44 | 2,44 | 2,44 | 2,44 | -1,42% | 483,00 |
| 29.07.2020 | 2,47 | 2,47 | 2,47 | 2,47 | 2,42% | 1.000,00 |
| 28.07.2020 | 2,38 | 2,58 | 2,34 | 2,41 | -1,00% | - |
| 27.07.2020 | 2,44 | 2,44 | 2,44 | 2,44 | -4,02% | 150,00 |
| 24.07.2020 | 2,60 | 2,60 | 2,54 | 2,54 | 1,62% | 6.000,00 |
| 23.07.2020 | 2,32 | 2,57 | 2,31 | 2,50 | 7,70% | - |
| 22.07.2020 | 2,42 | 2,47 | 2,27 | 2,32 | -4,76% | - |
| 21.07.2020 | 2,44 | 2,44 | 2,44 | 2,44 | 2,66% | 18,00 |
| 20.07.2020 | 2,48 | 2,53 | 2,37 | 2,37 | -6,80% | - |
| 17.07.2020 | 2,55 | 2,55 | 2,55 | 2,55 | -1,24% | 1.069,00 |
| 16.07.2020 | 2,57 | 2,59 | 2,57 | 2,58 | 2,27% | 7.133,00 |
| 15.07.2020 | 2,38 | 2,52 | 2,33 | 2,52 | 10,66% | - |
| 14.07.2020 | 2,28 | 2,28 | 2,28 | 2,28 | -5,91% | 100,00 |
| 13.07.2020 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | 350,00 |
| 10.07.2020 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | 500,00 |
| 09.07.2020 | 2,50 | 2,50 | 2,46 | 2,46 | -7,52% | 4.030,00 |
| 08.07.2020 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | 1.000,00 |
| 07.07.2020 | 2,70 | 2,70 | 2,70 | 2,70 | 2,66% | 767,00 |
| 06.07.2020 | 2,63 | 2,87 | 2,53 | 2,63 | 1,15% | - |
| 03.07.2020 | 2,68 | 2,68 | 2,60 | 2,60 | -0,76% | 434,00 |
| 02.07.2020 | 2,34 | 2,62 | 2,34 | 2,62 | 14,91% | - |
| 01.07.2020 | 2,34 | 2,34 | 2,28 | 2,28 | 3,64% | 11.503,00 |
| 30.06.2020 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | 4.500,00 |
| 29.06.2020 | 2,14 | 2,24 | 2,14 | 2,18 | -6,84% | 12.559,00 |
| 26.06.2020 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | 2.750,00 |
| 25.06.2020 | 2,46 | 2,46 | 2,28 | 2,28 | -2,15% | 3.512,00 |
| 24.06.2020 | 2,50 | 2,51 | 2,29 | 2,33 | -11,07% | - |
| 23.06.2020 | 2,62 | 2,62 | 2,56 | 2,62 | -7,09% | 4.100,00 |
| 22.06.2020 | 2,82 | 2,82 | 2,82 | 2,82 | -7,24% | 10,00 |
| 19.06.2020 | 3,04 | 3,04 | 3,04 | 3,04 | -8,98% | 150,00 |
| 18.06.2020 | 3,34 | 3,34 | 3,34 | 3,34 | -0,89% | 500,00 |
| 17.06.2020 | 3,42 | 3,50 | 3,28 | 3,37 | -0,30% | - |
| 16.06.2020 | 3,46 | 3,46 | 3,38 | 3,38 | -2,87% | 1.000,00 |
| 15.06.2020 | 2,88 | 3,48 | 2,88 | 3,48 | 22,54% | 3.165,00 |
| 12.06.2020 | 3,02 | 3,02 | 2,84 | 2,84 | 1,43% | 2.135,00 |
| 11.06.2020 | 3,06 | 3,08 | 2,80 | 2,80 | -15,66% | 1.203,00 |
| 10.06.2020 | 3,46 | 3,46 | 3,32 | 3,32 | -7,26% | 850,00 |
| 09.06.2020 | 3,50 | 3,58 | 3,50 | 3,58 | 2,87% | 2.542,00 |
| 08.06.2020 | 2,88 | 3,48 | 2,88 | 3,48 | 12,26% | 3.742,00 |
| 05.06.2020 | 3,04 | 3,10 | 3,04 | 3,10 | 13,14% | 364,00 |
| 04.06.2020 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | 2.050,00 |