Börse:
39,981$
1,55%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
39,819$
Ask:
40,144$
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 38,62 | 40,12 | 38,22 | 40,05 | 1,73% | 11.209.102,00 |
| 23.05.2022 | 35,53 | 39,50 | 35,53 | 39,37 | 11,59% | 12.472.126,00 |
| 20.05.2022 | 35,26 | 35,91 | 34,16 | 35,28 | 0,31% | 7.776.819,00 |
| 19.05.2022 | 33,92 | 36,22 | 33,49 | 35,17 | 1,06% | 8.987.140,00 |
| 18.05.2022 | 36,30 | 36,36 | 34,01 | 34,80 | -4,05% | 12.952.816,00 |
| 17.05.2022 | 34,50 | 36,82 | 34,18 | 36,27 | 6,87% | 9.057.814,00 |
| 16.05.2022 | 33,00 | 34,83 | 32,90 | 33,94 | 5,14% | 7.037.345,00 |
| 13.05.2022 | 32,68 | 33,15 | 32,17 | 32,28 | 0,31% | 7.122.672,00 |
| 12.05.2022 | 32,54 | 33,33 | 31,32 | 32,18 | -2,66% | 8.187.613,00 |
| 11.05.2022 | 33,22 | 34,90 | 32,95 | 33,06 | 1,07% | 9.150.828,00 |
| 10.05.2022 | 32,81 | 33,65 | 30,94 | 32,71 | -0,40% | 10.861.202,00 |
| 09.05.2022 | 36,01 | 36,03 | 32,38 | 32,84 | -11,22% | 11.522.305,00 |
| 06.05.2022 | 37,80 | 38,14 | 36,21 | 36,99 | -1,88% | 7.016.164,00 |
| 05.05.2022 | 38,93 | 39,24 | 35,59 | 37,70 | -2,48% | 8.103.870,00 |
| 04.05.2022 | 38,07 | 38,95 | 37,18 | 38,66 | 3,81% | 9.306.786,00 |
| 03.05.2022 | 35,52 | 38,25 | 35,51 | 37,24 | 5,92% | 10.194.609,00 |
| 02.05.2022 | 34,80 | 35,73 | 33,64 | 35,16 | -0,11% | 9.566.083,00 |
| 29.04.2022 | 35,75 | 36,61 | 34,67 | 35,20 | -1,87% | 9.098.274,00 |
| 28.04.2022 | 34,00 | 36,92 | 32,22 | 35,87 | 7,04% | 17.316.868,00 |
| 27.04.2022 | 32,92 | 33,91 | 31,90 | 33,51 | 2,89% | 8.372.354,00 |
| 26.04.2022 | 32,80 | 33,75 | 32,30 | 32,57 | 0,28% | 8.479.680,00 |
| 25.04.2022 | 31,82 | 32,75 | 30,85 | 32,48 | -1,16% | 9.739.926,00 |
| 22.04.2022 | 34,11 | 34,87 | 32,54 | 32,86 | -4,23% | 6.657.743,00 |
| 21.04.2022 | 36,80 | 37,00 | 34,11 | 34,31 | -5,72% | 6.637.614,00 |
| 20.04.2022 | 36,24 | 36,77 | 35,22 | 36,39 | 2,19% | 5.874.783,00 |
| 19.04.2022 | 35,75 | 36,00 | 34,64 | 35,61 | -1,85% | 7.818.193,00 |
| 18.04.2022 | 35,77 | 37,34 | 35,66 | 36,28 | 2,83% | 8.306.804,00 |
| 14.04.2022 | 34,60 | 35,86 | 34,28 | 35,28 | 1,91% | 6.056.791,00 |
| 13.04.2022 | 33,92 | 34,75 | 33,48 | 34,62 | 4,18% | 6.609.229,00 |
| 12.04.2022 | 33,38 | 34,22 | 33,11 | 33,23 | 1,40% | 6.947.469,00 |
| 11.04.2022 | 33,14 | 33,23 | 32,38 | 32,77 | -1,12% | 5.911.852,00 |
| 08.04.2022 | 31,93 | 33,52 | 31,91 | 33,14 | 5,14% | 6.962.644,00 |
| 07.04.2022 | 32,01 | 32,33 | 30,60 | 31,52 | -0,32% | 7.009.818,00 |
| 06.04.2022 | 30,93 | 32,62 | 30,67 | 31,62 | 3,94% | 8.693.106,00 |
| 05.04.2022 | 31,65 | 32,36 | 30,40 | 30,42 | -2,12% | 6.226.928,00 |
| 04.04.2022 | 31,49 | 31,84 | 30,57 | 31,08 | 0,03% | 4.465.040,00 |
| 01.04.2022 | 30,37 | 31,58 | 30,36 | 31,07 | 1,77% | 5.057.336,00 |
| 31.03.2022 | 30,61 | 31,70 | 30,46 | 30,53 | 0,13% | 8.123.018,00 |
| 30.03.2022 | 31,58 | 31,85 | 30,38 | 30,49 | -1,23% | 5.859.600,00 |
| 29.03.2022 | 29,79 | 30,95 | 29,30 | 30,87 | -0,64% | 7.718.516,00 |
| 28.03.2022 | 30,41 | 31,28 | 30,20 | 31,07 | -0,54% | 6.463.866,00 |
| 25.03.2022 | 29,02 | 31,27 | 28,98 | 31,24 | 7,65% | 9.758.184,00 |
| 24.03.2022 | 28,65 | 29,75 | 28,39 | 29,02 | 1,33% | 7.145.735,00 |
| 23.03.2022 | 27,42 | 28,72 | 27,13 | 28,64 | 5,53% | 9.488.765,00 |
| 22.03.2022 | 26,73 | 27,15 | 26,04 | 27,14 | 2,45% | 8.239.441,00 |
| 21.03.2022 | 26,25 | 27,07 | 26,04 | 26,49 | 3,48% | 7.093.007,00 |
| 18.03.2022 | 26,00 | 26,18 | 25,45 | 25,60 | -0,35% | 9.366.415,00 |
| 17.03.2022 | 25,78 | 26,10 | 25,42 | 25,69 | 2,31% | 7.221.774,00 |
| 16.03.2022 | 25,20 | 25,39 | 24,47 | 25,11 | -0,08% | 6.602.207,00 |
| 15.03.2022 | 24,45 | 25,31 | 24,25 | 25,13 | -0,83% | 7.677.563,00 |
| 14.03.2022 | 26,03 | 26,20 | 24,85 | 25,34 | -4,99% | 11.104.097,00 |
| 11.03.2022 | 26,04 | 27,31 | 25,95 | 26,67 | 0,34% | 7.296.270,00 |
| 10.03.2022 | 26,47 | 26,97 | 26,10 | 26,58 | 0,99% | 9.173.494,00 |
| 09.03.2022 | 25,10 | 26,41 | 24,71 | 26,32 | 1,04% | 10.649.971,00 |
| 08.03.2022 | 26,59 | 26,99 | 25,55 | 26,05 | -0,76% | 11.590.288,00 |
| 07.03.2022 | 25,54 | 27,13 | 25,13 | 26,25 | 3,27% | 12.887.070,00 |
| 04.03.2022 | 24,25 | 25,53 | 24,06 | 25,42 | 6,01% | 9.545.100,00 |
| 03.03.2022 | 24,03 | 24,49 | 23,66 | 23,98 | -1,48% | 6.894.614,00 |
| 02.03.2022 | 24,35 | 24,71 | 23,95 | 24,34 | 1,88% | 8.748.890,00 |
| 01.03.2022 | 23,40 | 24,19 | 23,24 | 23,89 | 4,19% | 11.125.187,00 |
| 28.02.2022 | 22,72 | 23,13 | 22,34 | 22,93 | 1,24% | 10.309.518,00 |
| 25.02.2022 | 22,43 | 22,66 | 21,92 | 22,65 | 0,53% | 7.638.951,00 |
| 24.02.2022 | 22,42 | 22,82 | 21,68 | 22,53 | 2,32% | 14.194.872,00 |
| 23.02.2022 | 20,62 | 22,43 | 20,55 | 22,02 | 8,10% | 11.154.725,00 |
| 22.02.2022 | 22,50 | 22,64 | 20,24 | 20,37 | -6,04% | 11.077.132,00 |
| 18.02.2022 | 20,52 | 22,36 | 20,40 | 21,68 | 4,48% | 11.789.915,00 |
| 17.02.2022 | 20,32 | 21,31 | 19,38 | 20,75 | 2,62% | 13.279.675,00 |
| 16.02.2022 | 20,77 | 21,25 | 19,88 | 20,22 | -1,12% | 9.253.171,00 |
| 15.02.2022 | 19,82 | 20,46 | 19,52 | 20,45 | 1,54% | 7.912.792,00 |
| 14.02.2022 | 20,21 | 20,56 | 19,81 | 20,14 | -0,10% | 8.419.039,00 |
| 11.02.2022 | 19,55 | 20,28 | 19,40 | 20,16 | 3,33% | 7.688.664,00 |
| 10.02.2022 | 19,01 | 20,15 | 18,94 | 19,51 | 1,04% | 10.098.107,00 |
| 09.02.2022 | 19,46 | 19,75 | 19,13 | 19,31 | -2,03% | 7.766.805,00 |
| 08.02.2022 | 20,43 | 20,43 | 19,52 | 19,71 | -3,52% | 7.819.637,00 |
| 07.02.2022 | 20,63 | 20,90 | 20,08 | 20,43 | -2,44% | 6.761.265,00 |
| 04.02.2022 | 20,87 | 21,69 | 20,66 | 20,94 | 0,24% | 7.451.671,00 |
| 03.02.2022 | 20,82 | 21,59 | 20,76 | 20,89 | -4,66% | 8.429.978,00 |
| 02.02.2022 | 20,57 | 22,03 | 20,15 | 21,91 | 9,06% | 14.177.174,00 |
| 01.02.2022 | 19,37 | 20,79 | 19,11 | 20,09 | 2,87% | 13.239.948,00 |
| 31.01.2022 | 19,60 | 19,90 | 19,12 | 19,53 | -0,46% | 8.361.545,00 |
| 28.01.2022 | 19,04 | 19,83 | 18,62 | 19,62 | 5,88% | 10.397.099,00 |
| 27.01.2022 | 18,99 | 19,03 | 17,61 | 18,53 | 0,76% | 11.618.611,00 |
| 26.01.2022 | 18,83 | 19,40 | 18,17 | 18,39 | 0,88% | 7.905.581,00 |
| 25.01.2022 | 17,17 | 18,43 | 16,97 | 18,23 | 3,52% | 8.387.429,00 |
| 24.01.2022 | 16,50 | 17,64 | 15,98 | 17,61 | 3,77% | 11.231.933,00 |
| 21.01.2022 | 17,46 | 17,65 | 16,79 | 16,97 | -2,86% | 10.950.768,00 |
| 20.01.2022 | 18,44 | 18,86 | 17,46 | 17,47 | -6,78% | 8.458.554,00 |
| 19.01.2022 | 19,20 | 19,41 | 18,69 | 18,74 | -2,50% | 5.606.814,00 |
| 18.01.2022 | 20,28 | 20,39 | 19,20 | 19,22 | -4,04% | 7.605.513,00 |
| 14.01.2022 | 19,75 | 20,14 | 19,65 | 20,03 | 0,45% | 5.302.376,00 |
| 13.01.2022 | 20,27 | 20,74 | 19,84 | 19,94 | -3,95% | 6.166.431,00 |
| 12.01.2022 | 19,67 | 20,90 | 19,54 | 20,76 | 7,34% | 10.344.526,00 |
| 11.01.2022 | 19,10 | 19,53 | 18,41 | 19,34 | 0,42% | 9.322.998,00 |
| 10.01.2022 | 19,13 | 19,50 | 18,52 | 19,26 | 4,45% | 8.133.737,00 |
| 07.01.2022 | 18,36 | 18,82 | 18,18 | 18,44 | 0,88% | 4.932.099,00 |
| 06.01.2022 | 17,89 | 18,46 | 17,33 | 18,28 | 5,54% | 6.726.281,00 |
| 05.01.2022 | 18,28 | 18,75 | 17,26 | 17,32 | -4,15% | 8.219.932,00 |
| 04.01.2022 | 17,74 | 18,54 | 17,72 | 18,07 | 1,92% | 6.771.193,00 |
| 03.01.2022 | 17,33 | 18,03 | 17,25 | 17,73 | 1,31% | 5.512.597,00 |
| 31.12.2021 | 17,85 | 17,86 | 17,30 | 17,50 | -1,69% | 4.864.590,00 |