35,090€
-0,71%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 35,48 | 35,77 | 34,80 | 35,23 | -0,31% | - |
| 24.04.2024 | 34,11 | 35,43 | 34,07 | 35,34 | 3,27% | - |
| 23.04.2024 | 33,90 | 34,53 | 33,33 | 34,22 | 0,80% | - |
| 22.04.2024 | 33,10 | 34,14 | 32,23 | 33,95 | 2,57% | - |
| 19.04.2024 | 32,68 | 33,21 | 32,39 | 33,10 | 1,29% | - |
| 18.04.2024 | 32,53 | 32,94 | 32,21 | 32,68 | 0,18% | - |
| 17.04.2024 | 32,91 | 33,29 | 32,54 | 32,62 | -0,82% | - |
| 16.04.2024 | 32,99 | 33,17 | 32,16 | 32,89 | -0,48% | - |
| 15.04.2024 | 33,65 | 34,03 | 32,92 | 33,05 | -2,48% | - |
| 12.04.2024 | 33,59 | 34,88 | 33,59 | 33,89 | 1,13% | - |
| 11.04.2024 | 33,82 | 33,91 | 33,11 | 33,51 | -1,21% | - |
| 10.04.2024 | 33,16 | 33,92 | 32,56 | 33,92 | 2,14% | - |
| 09.04.2024 | 33,06 | 33,41 | 32,66 | 33,21 | 0,36% | - |
| 08.04.2024 | 32,33 | 33,10 | 31,96 | 33,09 | 2,35% | - |
| 05.04.2024 | 32,46 | 32,66 | 31,78 | 32,33 | -0,25% | - |
| 04.04.2024 | 32,43 | 32,63 | 32,14 | 32,41 | 0,00% | - |
| 03.04.2024 | 32,51 | 32,80 | 32,16 | 32,41 | -0,37% | - |
| 02.04.2024 | 32,52 | 32,75 | 31,92 | 32,53 | 1,66% | - |
| 28.03.2024 | 31,73 | 32,21 | 31,70 | 32,00 | 0,95% | - |
| 27.03.2024 | 30,57 | 31,82 | 30,33 | 31,70 | 3,66% | - |
| 26.03.2024 | 30,94 | 31,06 | 30,56 | 30,58 | -1,16% | - |
| 25.03.2024 | 30,58 | 31,14 | 30,58 | 30,94 | 0,62% | - |
| 22.03.2024 | 30,43 | 30,76 | 30,34 | 30,75 | 0,72% | - |
| 21.03.2024 | 30,11 | 30,65 | 29,95 | 30,53 | 1,19% | - |
| 20.03.2024 | 30,11 | 30,65 | 29,66 | 30,17 | 0,33% | - |
| 19.03.2024 | 29,45 | 30,19 | 29,31 | 30,07 | 1,25% | - |
| 18.03.2024 | 29,55 | 29,75 | 29,34 | 29,70 | 1,02% | - |
| 15.03.2024 | 29,54 | 29,79 | 29,16 | 29,40 | -0,41% | - |
| 14.03.2024 | 29,65 | 29,96 | 28,97 | 29,52 | -0,37% | - |
| 13.03.2024 | 29,79 | 30,31 | 29,56 | 29,63 | -0,50% | - |
| 12.03.2024 | 30,18 | 30,19 | 29,61 | 29,78 | -0,50% | - |
| 11.03.2024 | 30,38 | 30,44 | 29,57 | 29,93 | -1,12% | - |
| 08.03.2024 | 30,01 | 30,50 | 29,88 | 30,27 | 0,67% | - |
| 07.03.2024 | 30,07 | 30,33 | 29,78 | 30,07 | -0,03% | - |
| 06.03.2024 | 30,24 | 30,58 | 29,74 | 30,08 | -0,50% | - |
| 05.03.2024 | 29,79 | 30,59 | 29,51 | 30,23 | 1,27% | - |
| 04.03.2024 | 29,65 | 30,29 | 29,60 | 29,85 | 0,47% | - |
| 01.03.2024 | 29,27 | 29,91 | 29,17 | 29,71 | 1,40% | - |
| 29.02.2024 | 28,97 | 29,57 | 28,75 | 29,30 | 1,21% | - |
| 28.02.2024 | 28,90 | 29,19 | 28,72 | 28,95 | 0,14% | - |
| 27.02.2024 | 28,95 | 29,30 | 28,73 | 28,91 | -0,31% | - |
| 26.02.2024 | 28,76 | 29,30 | 28,56 | 29,00 | 0,76% | - |
| 23.02.2024 | 29,36 | 29,36 | 28,25 | 28,78 | -1,72% | - |
| 22.02.2024 | 29,48 | 30,56 | 27,67 | 29,29 | -0,68% | - |
| 21.02.2024 | 28,36 | 30,68 | 28,31 | 29,49 | 3,55% | - |
| 20.02.2024 | 28,50 | 28,61 | 27,95 | 28,48 | -0,09% | - |
| 19.02.2024 | 28,54 | 28,63 | 28,37 | 28,50 | -0,42% | - |
| 16.02.2024 | 27,97 | 28,87 | 27,73 | 28,62 | 2,18% | - |
| 15.02.2024 | 26,82 | 28,55 | 26,67 | 28,01 | 4,24% | - |
| 14.02.2024 | 26,59 | 26,92 | 25,84 | 26,87 | 1,13% | - |
| 13.02.2024 | 26,67 | 26,95 | 26,07 | 26,57 | -0,23% | - |
| 12.02.2024 | 25,95 | 26,81 | 25,83 | 26,63 | 2,58% | - |
| 09.02.2024 | 26,42 | 26,44 | 25,30 | 25,96 | -1,85% | 400,00 |
| 08.02.2024 | 25,90 | 26,59 | 25,10 | 26,45 | 2,32% | - |
| 07.02.2024 | 26,23 | 26,41 | 25,69 | 25,85 | -1,00% | - |
| 06.02.2024 | 26,18 | 26,76 | 26,03 | 26,11 | -0,38% | - |
| 05.02.2024 | 26,70 | 26,83 | 26,00 | 26,21 | -1,80% | - |
| 02.02.2024 | 26,67 | 27,03 | 26,36 | 26,69 | 0,07% | - |
| 01.02.2024 | 26,81 | 27,31 | 26,39 | 26,67 | -0,93% | - |
| 31.01.2024 | 27,80 | 27,81 | 26,88 | 26,92 | -3,27% | - |
| 30.01.2024 | 27,33 | 27,92 | 26,96 | 27,83 | 1,94% | - |
| 29.01.2024 | 27,52 | 27,67 | 26,72 | 27,30 | -0,91% | - |
| 26.01.2024 | 27,46 | 27,56 | 26,87 | 27,55 | 0,11% | - |
| 25.01.2024 | 27,30 | 27,89 | 27,16 | 27,52 | 0,36% | - |
| 24.01.2024 | 27,09 | 27,61 | 26,86 | 27,42 | 0,96% | - |
| 23.01.2024 | 26,94 | 27,45 | 26,80 | 27,16 | 0,44% | - |
| 22.01.2024 | 27,26 | 27,29 | 26,72 | 27,04 | -0,99% | - |
| 19.01.2024 | 26,99 | 27,31 | 26,46 | 27,31 | 1,07% | - |
| 18.01.2024 | 27,11 | 27,32 | 26,86 | 27,02 | -0,33% | - |
| 17.01.2024 | 27,36 | 27,44 | 26,95 | 27,11 | -0,44% | - |
| 16.01.2024 | 28,12 | 28,35 | 27,13 | 27,23 | -3,17% | - |
| 15.01.2024 | 28,18 | 28,21 | 27,77 | 28,12 | 0,07% | - |
| 12.01.2024 | 27,38 | 28,31 | 27,37 | 28,10 | 2,48% | - |
| 11.01.2024 | 27,82 | 28,28 | 27,21 | 27,42 | -1,30% | - |
| 10.01.2024 | 28,18 | 28,44 | 27,52 | 27,78 | -1,35% | - |
| 09.01.2024 | 28,16 | 28,73 | 27,76 | 28,16 | 0,21% | - |
| 08.01.2024 | 28,19 | 28,59 | 26,96 | 28,10 | -0,35% | - |
| 05.01.2024 | 27,68 | 28,29 | 27,57 | 28,20 | 1,92% | - |
| 04.01.2024 | 28,37 | 29,16 | 27,56 | 27,67 | -2,33% | - |
| 03.01.2024 | 28,15 | 28,45 | 27,65 | 28,33 | 0,78% | - |
| 02.01.2024 | 28,19 | 28,36 | 27,54 | 28,11 | -0,28% | - |
| 29.12.2023 | 27,87 | 28,19 | 27,79 | 28,19 | 1,08% | - |
| 28.12.2023 | 27,82 | 28,28 | 27,55 | 27,89 | 0,11% | - |
| 27.12.2023 | 27,82 | 28,22 | 27,58 | 27,86 | 0,11% | - |
| 22.12.2023 | 27,79 | 28,02 | 27,51 | 27,83 | 0,25% | - |
| 21.12.2023 | 27,10 | 27,78 | 27,10 | 27,76 | 2,44% | - |
| 20.12.2023 | 27,76 | 28,11 | 27,09 | 27,10 | -2,55% | - |
| 19.12.2023 | 27,80 | 27,81 | 26,98 | 27,81 | 0,00% | - |
| 18.12.2023 | 27,51 | 28,10 | 27,14 | 27,81 | 1,35% | - |
| 15.12.2023 | 27,65 | 27,95 | 27,29 | 27,44 | -0,62% | - |
| 14.12.2023 | 27,28 | 27,67 | 26,91 | 27,61 | 1,32% | - |
| 13.12.2023 | 26,94 | 27,28 | 26,71 | 27,25 | 0,96% | - |
| 12.12.2023 | 27,68 | 27,84 | 26,64 | 26,99 | -2,60% | - |
| 11.12.2023 | 27,70 | 27,82 | 26,47 | 27,71 | 0,36% | - |
| 08.12.2023 | 27,25 | 27,92 | 27,25 | 27,61 | 1,40% | - |
| 07.12.2023 | 27,56 | 27,79 | 26,95 | 27,23 | -0,84% | - |
| 06.12.2023 | 29,02 | 29,10 | 27,46 | 27,46 | -5,54% | - |
| 05.12.2023 | 29,28 | 29,72 | 28,92 | 29,07 | -0,72% | - |
| 04.12.2023 | 30,11 | 30,11 | 29,12 | 29,28 | -3,08% | - |
| 01.12.2023 | 29,79 | 30,52 | 29,63 | 30,21 | 1,00% | 45,00 |