Börse:
13,271$
1,07%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
13,193$
Ask:
13,349$
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 13,01 | 13,58 | 12,81 | 13,21 | 0,61% | 11.334.165,00 |
| 17.06.2021 | 14,15 | 14,20 | 12,85 | 13,13 | -5,74% | 6.554.041,00 |
| 16.06.2021 | 13,70 | 13,99 | 13,33 | 13,93 | 0,65% | 5.139.494,00 |
| 15.06.2021 | 13,85 | 13,99 | 13,47 | 13,84 | 0,73% | 3.955.383,00 |
| 14.06.2021 | 14,11 | 14,35 | 13,61 | 13,74 | -2,55% | 5.397.319,00 |
| 11.06.2021 | 13,55 | 14,11 | 13,45 | 14,10 | 6,02% | 4.749.621,00 |
| 10.06.2021 | 13,86 | 13,95 | 13,28 | 13,30 | -3,20% | 5.303.127,00 |
| 09.06.2021 | 13,52 | 13,93 | 13,37 | 13,74 | 0,88% | 4.757.782,00 |
| 08.06.2021 | 13,45 | 13,88 | 13,20 | 13,62 | 1,11% | 5.914.784,00 |
| 07.06.2021 | 13,00 | 13,60 | 12,96 | 13,47 | 3,30% | 4.939.625,00 |
| 04.06.2021 | 13,21 | 13,25 | 12,63 | 13,04 | -0,15% | 4.224.599,00 |
| 03.06.2021 | 12,95 | 13,31 | 12,69 | 13,06 | 0,38% | 6.169.181,00 |
| 02.06.2021 | 13,50 | 13,63 | 13,00 | 13,01 | -3,27% | 8.997.104,00 |
| 01.06.2021 | 13,30 | 13,70 | 13,26 | 13,45 | 4,18% | 10.405.449,00 |
| 28.05.2021 | 13,00 | 13,13 | 12,80 | 12,91 | -0,08% | 3.974.790,00 |
| 27.05.2021 | 12,65 | 13,08 | 12,65 | 12,92 | 1,89% | 5.014.257,00 |
| 26.05.2021 | 12,27 | 12,74 | 12,26 | 12,68 | 3,26% | 3.551.553,00 |
| 25.05.2021 | 12,72 | 12,85 | 12,26 | 12,28 | -3,61% | 4.088.162,00 |
| 24.05.2021 | 12,80 | 12,87 | 12,38 | 12,74 | -0,16% | 4.851.084,00 |
| 21.05.2021 | 13,00 | 13,20 | 12,74 | 12,76 | 0,31% | 5.420.257,00 |
| 20.05.2021 | 12,96 | 13,19 | 12,40 | 12,72 | -1,55% | 6.065.808,00 |
| 19.05.2021 | 12,24 | 12,99 | 12,22 | 12,92 | 3,19% | 10.386.149,00 |
| 18.05.2021 | 12,50 | 12,81 | 12,24 | 12,52 | -1,18% | 7.604.375,00 |
| 17.05.2021 | 11,95 | 12,68 | 11,82 | 12,67 | 7,01% | 9.273.462,00 |
| 14.05.2021 | 11,03 | 11,91 | 10,98 | 11,84 | 9,43% | 7.820.551,00 |
| 13.05.2021 | 10,95 | 11,21 | 10,59 | 10,82 | -2,79% | 8.370.565,00 |
| 12.05.2021 | 11,58 | 11,80 | 11,07 | 11,13 | -2,96% | 10.180.356,00 |
| 11.05.2021 | 10,91 | 11,64 | 10,85 | 11,47 | 4,18% | 11.129.129,00 |
| 10.05.2021 | 10,99 | 11,40 | 10,76 | 11,01 | 1,85% | 10.282.671,00 |
| 07.05.2021 | 10,35 | 10,83 | 10,22 | 10,81 | 3,15% | 7.199.130,00 |
| 06.05.2021 | 10,45 | 10,50 | 10,09 | 10,48 | 0,67% | 6.393.090,00 |
| 05.05.2021 | 10,41 | 10,45 | 10,23 | 10,41 | 0,97% | 4.492.008,00 |
| 04.05.2021 | 9,82 | 10,36 | 9,50 | 10,31 | 5,31% | 8.278.103,00 |
| 03.05.2021 | 9,10 | 9,86 | 9,04 | 9,79 | 8,54% | 7.934.193,00 |
| 30.04.2021 | 9,05 | 9,59 | 8,81 | 9,02 | -2,49% | 8.977.198,00 |
| 29.04.2021 | 10,42 | 10,46 | 9,18 | 9,25 | -9,05% | 12.328.330,00 |
| 28.04.2021 | 9,95 | 10,38 | 9,79 | 10,17 | 2,94% | 7.807.917,00 |
| 27.04.2021 | 9,56 | 9,90 | 9,52 | 9,88 | 4,00% | 5.555.282,00 |
| 26.04.2021 | 8,92 | 9,67 | 8,82 | 9,50 | 5,56% | 9.490.220,00 |
| 23.04.2021 | 9,18 | 9,36 | 8,92 | 9,00 | -1,75% | 8.700.928,00 |
| 22.04.2021 | 9,12 | 9,44 | 9,01 | 9,16 | 1,55% | 5.830.587,00 |
| 21.04.2021 | 8,83 | 9,32 | 8,82 | 9,02 | 0,00% | 4.435.501,00 |
| 20.04.2021 | 9,32 | 9,38 | 8,85 | 9,02 | -3,84% | 6.592.617,00 |
| 19.04.2021 | 9,37 | 9,66 | 9,31 | 9,38 | 0,21% | 4.552.765,00 |
| 16.04.2021 | 9,56 | 9,58 | 9,30 | 9,36 | -1,68% | 4.418.334,00 |
| 15.04.2021 | 9,41 | 9,61 | 9,21 | 9,52 | 0,53% | 6.000.448,00 |
| 14.04.2021 | 9,12 | 9,90 | 9,08 | 9,47 | 5,69% | 6.550.200,00 |
| 13.04.2021 | 9,11 | 9,19 | 8,89 | 8,96 | -0,55% | 5.703.771,00 |
| 12.04.2021 | 9,38 | 9,54 | 8,96 | 9,01 | -1,96% | 6.732.824,00 |
| 09.04.2021 | 9,55 | 9,64 | 9,14 | 9,19 | -4,17% | 7.054.067,00 |
| 08.04.2021 | 10,10 | 10,14 | 9,40 | 9,59 | -6,62% | 9.476.454,00 |
| 07.04.2021 | 10,36 | 10,44 | 10,11 | 10,27 | -0,68% | 4.116.212,00 |
| 06.04.2021 | 10,22 | 10,67 | 10,21 | 10,34 | 2,07% | 4.803.409,00 |
| 05.04.2021 | 10,75 | 10,84 | 10,12 | 10,13 | -6,72% | 6.947.588,00 |
| 01.04.2021 | 10,38 | 10,94 | 10,32 | 10,86 | 6,47% | 8.334.379,00 |
| 31.03.2021 | 9,90 | 10,40 | 9,71 | 10,20 | 3,34% | 5.770.184,00 |
| 30.03.2021 | 10,00 | 10,10 | 9,64 | 9,87 | -1,89% | 5.926.002,00 |
| 29.03.2021 | 10,33 | 10,62 | 10,05 | 10,06 | -3,92% | 5.260.739,00 |
| 26.03.2021 | 10,10 | 10,56 | 9,95 | 10,47 | 6,29% | 9.267.816,00 |
| 25.03.2021 | 8,80 | 9,90 | 8,64 | 9,85 | 8,00% | 8.762.753,00 |
| 24.03.2021 | 9,38 | 9,57 | 9,10 | 9,12 | -0,76% | 7.909.243,00 |
| 23.03.2021 | 9,65 | 9,77 | 9,15 | 9,19 | -8,28% | 9.325.649,00 |
| 22.03.2021 | 9,80 | 10,15 | 9,59 | 10,02 | 2,14% | 6.943.985,00 |
| 19.03.2021 | 9,29 | 9,89 | 9,16 | 9,81 | 5,71% | 15.058.514,00 |
| 18.03.2021 | 10,13 | 10,20 | 9,09 | 9,28 | -9,46% | 9.682.090,00 |
| 17.03.2021 | 9,81 | 10,34 | 9,76 | 10,25 | 3,22% | 7.442.912,00 |
| 16.03.2021 | 9,91 | 10,12 | 9,79 | 9,93 | -1,59% | 6.566.967,00 |
| 15.03.2021 | 10,21 | 10,49 | 9,90 | 10,09 | -1,46% | 5.523.586,00 |
| 12.03.2021 | 10,51 | 10,61 | 10,05 | 10,24 | -3,03% | 7.067.752,00 |
| 11.03.2021 | 10,45 | 10,69 | 10,25 | 10,56 | 2,13% | 6.625.279,00 |
| 10.03.2021 | 9,30 | 10,48 | 9,27 | 10,34 | 11,90% | 10.908.796,00 |
| 09.03.2021 | 9,78 | 9,87 | 9,22 | 9,24 | -4,94% | 6.910.592,00 |
| 08.03.2021 | 9,95 | 10,17 | 9,66 | 9,72 | -1,62% | 7.171.041,00 |
| 05.03.2021 | 10,09 | 10,30 | 9,45 | 9,88 | 0,61% | 10.264.810,00 |
| 04.03.2021 | 9,57 | 10,16 | 9,34 | 9,82 | 2,61% | 10.135.811,00 |
| 03.03.2021 | 9,65 | 10,00 | 9,56 | 9,57 | 0,63% | 6.469.207,00 |
| 02.03.2021 | 9,79 | 10,01 | 9,43 | 9,51 | -2,96% | 8.107.263,00 |
| 01.03.2021 | 9,25 | 9,85 | 9,17 | 9,80 | 8,89% | 7.918.955,00 |
| 26.02.2021 | 9,24 | 9,46 | 8,78 | 9,00 | -2,70% | 6.869.912,00 |
| 25.02.2021 | 9,56 | 9,91 | 9,11 | 9,25 | -3,04% | 8.644.877,00 |
| 24.02.2021 | 9,00 | 9,72 | 8,87 | 9,54 | 6,95% | 8.539.058,00 |
| 23.02.2021 | 8,64 | 9,05 | 8,03 | 8,92 | 1,83% | 9.783.895,00 |
| 22.02.2021 | 9,03 | 9,33 | 8,74 | 8,76 | -2,23% | 11.406.482,00 |
| 19.02.2021 | 9,25 | 9,38 | 8,70 | 8,96 | 0,00% | 14.263.380,00 |
| 18.02.2021 | 9,30 | 9,32 | 8,19 | 8,96 | -8,38% | 28.209.504,00 |
| 17.02.2021 | 9,60 | 9,95 | 9,31 | 9,78 | 3,06% | 13.149.697,00 |
| 16.02.2021 | 9,47 | 10,04 | 8,95 | 9,49 | 5,44% | 16.853.125,00 |
| 12.02.2021 | 7,96 | 9,01 | 7,92 | 9,00 | 10,97% | 13.775.102,00 |
| 11.02.2021 | 8,48 | 8,50 | 7,96 | 8,11 | -3,45% | 8.492.655,00 |
| 10.02.2021 | 8,20 | 8,63 | 7,90 | 8,40 | 4,09% | 9.296.614,00 |
| 09.02.2021 | 7,97 | 8,24 | 7,76 | 8,07 | -0,12% | 7.274.276,00 |
| 08.02.2021 | 7,69 | 8,15 | 7,66 | 8,08 | 7,16% | 8.797.699,00 |
| 05.02.2021 | 7,42 | 7,67 | 7,24 | 7,54 | 4,14% | 8.492.669,00 |
| 04.02.2021 | 7,34 | 7,43 | 7,11 | 7,24 | 0,00% | 7.337.726,00 |
| 03.02.2021 | 7,06 | 7,27 | 6,96 | 7,24 | 3,28% | 13.164.199,00 |
| 02.02.2021 | 7,47 | 7,52 | 7,00 | 7,01 | -2,91% | 6.768.108,00 |
| 01.02.2021 | 7,23 | 7,50 | 7,04 | 7,22 | 4,03% | 8.518.007,00 |
| 29.01.2021 | 7,49 | 7,86 | 6,88 | 6,94 | -8,80% | 11.186.741,00 |
| 28.01.2021 | 7,65 | 7,92 | 7,06 | 7,61 | 0,93% | 14.701.751,00 |
| 27.01.2021 | 6,84 | 8,03 | 6,71 | 7,54 | 7,41% | 15.153.454,00 |