31,528€
1,28%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 31,11 | 31,68 | 31,11 | 31,52 | 1,26% | - |
| 25.04.2024 | 29,27 | 31,31 | 29,04 | 31,13 | 4,57% | - |
| 24.04.2024 | 29,23 | 30,43 | 28,53 | 29,77 | 2,27% | - |
| 23.04.2024 | 28,65 | 29,34 | 28,15 | 29,11 | 1,63% | - |
| 22.04.2024 | 27,61 | 28,85 | 27,34 | 28,64 | 3,65% | - |
| 19.04.2024 | 27,07 | 27,65 | 26,88 | 27,64 | 1,97% | - |
| 18.04.2024 | 27,32 | 27,69 | 27,02 | 27,10 | -0,73% | - |
| 17.04.2024 | 27,42 | 28,32 | 27,23 | 27,30 | -0,58% | - |
| 16.04.2024 | 27,30 | 27,55 | 26,44 | 27,46 | 0,55% | 100,00 |
| 15.04.2024 | 27,70 | 28,23 | 27,14 | 27,31 | -2,36% | - |
| 12.04.2024 | 28,14 | 28,95 | 27,80 | 27,97 | -0,36% | - |
| 11.04.2024 | 28,34 | 28,64 | 27,69 | 28,07 | -1,07% | - |
| 10.04.2024 | 27,73 | 28,40 | 27,69 | 28,37 | 2,19% | - |
| 09.04.2024 | 27,60 | 27,96 | 27,25 | 27,77 | 0,47% | 75,00 |
| 08.04.2024 | 27,22 | 27,79 | 26,92 | 27,64 | 2,09% | - |
| 05.04.2024 | 27,02 | 27,22 | 26,48 | 27,07 | 1,31% | - |
| 04.04.2024 | 27,14 | 27,42 | 26,57 | 26,72 | -1,66% | - |
| 03.04.2024 | 27,42 | 27,54 | 26,99 | 27,17 | -0,92% | - |
| 02.04.2024 | 27,43 | 27,46 | 26,89 | 27,42 | 1,98% | - |
| 28.03.2024 | 26,43 | 27,17 | 26,40 | 26,89 | 1,59% | - |
| 27.03.2024 | 25,23 | 26,54 | 25,12 | 26,47 | 5,08% | - |
| 26.03.2024 | 25,31 | 25,56 | 25,17 | 25,19 | -0,55% | - |
| 25.03.2024 | 24,88 | 25,58 | 24,83 | 25,33 | 1,48% | - |
| 22.03.2024 | 24,60 | 25,14 | 24,60 | 24,96 | 0,65% | - |
| 21.03.2024 | 24,46 | 24,93 | 24,30 | 24,80 | 1,60% | - |
| 20.03.2024 | 23,99 | 24,77 | 23,97 | 24,41 | 1,67% | - |
| 19.03.2024 | 23,57 | 24,11 | 23,45 | 24,01 | 2,17% | - |
| 18.03.2024 | 23,65 | 23,90 | 23,42 | 23,50 | -0,55% | - |
| 15.03.2024 | 24,07 | 24,10 | 23,55 | 23,63 | -1,66% | - |
| 14.03.2024 | 23,67 | 24,08 | 23,49 | 24,03 | 1,09% | - |
| 13.03.2024 | 24,20 | 24,25 | 23,74 | 23,77 | -0,83% | - |
| 12.03.2024 | 24,07 | 24,49 | 23,83 | 23,97 | -0,25% | - |
| 11.03.2024 | 24,45 | 24,50 | 23,67 | 24,03 | -0,70% | - |
| 08.03.2024 | 24,26 | 24,53 | 24,08 | 24,20 | 0,29% | - |
| 07.03.2024 | 24,66 | 24,71 | 24,03 | 24,13 | -2,07% | - |
| 06.03.2024 | 24,66 | 25,04 | 24,35 | 24,64 | -0,65% | - |
| 05.03.2024 | 24,64 | 25,16 | 24,37 | 24,80 | 0,90% | - |
| 04.03.2024 | 23,75 | 24,84 | 23,75 | 24,58 | 3,19% | - |
| 01.03.2024 | 23,83 | 24,38 | 23,73 | 23,82 | 0,51% | - |
| 29.02.2024 | 23,49 | 23,95 | 23,35 | 23,70 | 0,89% | - |
| 28.02.2024 | 23,51 | 23,81 | 23,39 | 23,49 | 0,17% | - |
| 27.02.2024 | 23,43 | 23,81 | 23,20 | 23,45 | 0,17% | - |
| 26.02.2024 | 23,28 | 23,91 | 23,20 | 23,41 | 0,47% | - |
| 23.02.2024 | 23,71 | 23,87 | 22,75 | 23,30 | -1,44% | - |
| 22.02.2024 | 23,69 | 24,05 | 22,60 | 23,64 | -0,21% | - |
| 21.02.2024 | 22,25 | 24,49 | 21,61 | 23,69 | 6,42% | - |
| 20.02.2024 | 22,23 | 22,34 | 21,50 | 22,26 | 0,13% | - |
| 19.02.2024 | 22,23 | 22,34 | 22,22 | 22,23 | -0,40% | - |
| 16.02.2024 | 21,83 | 22,44 | 21,67 | 22,32 | 2,24% | - |
| 15.02.2024 | 19,78 | 22,09 | 19,78 | 21,83 | 8,26% | - |
| 14.02.2024 | 19,67 | 20,39 | 19,18 | 20,17 | 3,28% | - |
| 13.02.2024 | 19,92 | 20,03 | 19,36 | 19,53 | -2,20% | - |
| 12.02.2024 | 19,63 | 20,42 | 19,56 | 19,97 | 1,86% | - |
| 09.02.2024 | 20,09 | 20,39 | 19,44 | 19,60 | -2,05% | - |
| 08.02.2024 | 19,84 | 20,22 | 19,69 | 20,01 | 0,70% | - |
| 07.02.2024 | 20,07 | 20,21 | 19,71 | 19,87 | -0,65% | - |
| 06.02.2024 | 19,66 | 20,34 | 19,59 | 20,00 | 1,52% | - |
| 05.02.2024 | 20,27 | 20,49 | 19,63 | 19,70 | -2,86% | - |
| 02.02.2024 | 20,39 | 20,58 | 20,05 | 20,28 | -0,73% | - |
| 01.02.2024 | 20,65 | 20,91 | 20,09 | 20,43 | -1,64% | - |
| 31.01.2024 | 21,18 | 21,28 | 20,68 | 20,77 | -1,61% | - |
| 30.01.2024 | 20,86 | 21,34 | 20,51 | 21,11 | 1,20% | - |
| 29.01.2024 | 20,96 | 20,98 | 20,40 | 20,86 | -0,10% | - |
| 26.01.2024 | 20,98 | 21,11 | 20,52 | 20,88 | -0,52% | - |
| 25.01.2024 | 20,63 | 21,08 | 20,49 | 20,99 | 1,55% | - |
| 24.01.2024 | 20,21 | 20,83 | 19,98 | 20,67 | 2,17% | - |
| 23.01.2024 | 19,88 | 20,35 | 19,78 | 20,23 | 1,97% | - |
| 22.01.2024 | 20,11 | 20,14 | 19,67 | 19,84 | -1,44% | - |
| 19.01.2024 | 20,15 | 20,23 | 19,60 | 20,13 | 0,02% | - |
| 18.01.2024 | 20,33 | 20,51 | 19,93 | 20,13 | -0,76% | - |
| 17.01.2024 | 20,33 | 20,69 | 19,96 | 20,28 | 0,00% | 190,00 |
| 16.01.2024 | 21,56 | 21,64 | 20,24 | 20,28 | -5,94% | 397,00 |
| 15.01.2024 | 21,42 | 21,57 | 21,36 | 21,56 | 0,70% | - |
| 12.01.2024 | 20,73 | 21,58 | 20,70 | 21,41 | 3,13% | - |
| 11.01.2024 | 20,79 | 21,50 | 20,68 | 20,76 | -0,29% | - |
| 10.01.2024 | 21,44 | 21,50 | 20,49 | 20,82 | -3,07% | - |
| 09.01.2024 | 21,00 | 21,74 | 20,88 | 21,48 | 2,19% | - |
| 08.01.2024 | 21,32 | 21,37 | 20,13 | 21,02 | -1,13% | - |
| 05.01.2024 | 20,47 | 21,31 | 20,35 | 21,26 | 3,61% | - |
| 04.01.2024 | 20,83 | 21,34 | 20,38 | 20,52 | -1,44% | - |
| 03.01.2024 | 20,67 | 21,12 | 20,33 | 20,82 | 1,02% | - |
| 02.01.2024 | 20,64 | 21,29 | 20,49 | 20,61 | -0,15% | - |
| 29.12.2023 | 20,73 | 20,76 | 20,58 | 20,64 | 0,00% | - |
| 28.12.2023 | 20,53 | 20,92 | 20,32 | 20,64 | 0,54% | - |
| 27.12.2023 | 20,69 | 21,02 | 20,40 | 20,53 | -0,77% | - |
| 22.12.2023 | 20,71 | 20,90 | 20,54 | 20,69 | -0,10% | 620,00 |
| 21.12.2023 | 19,92 | 20,72 | 19,84 | 20,71 | 4,31% | - |
| 20.12.2023 | 20,45 | 20,68 | 19,80 | 19,86 | -2,96% | - |
| 19.12.2023 | 20,49 | 20,61 | 19,88 | 20,46 | -0,15% | - |
| 18.12.2023 | 20,23 | 20,89 | 20,01 | 20,49 | 1,39% | - |
| 15.12.2023 | 20,07 | 20,38 | 19,67 | 20,21 | 1,79% | 250,00 |
| 14.12.2023 | 19,34 | 20,30 | 19,29 | 19,86 | 2,32% | - |
| 13.12.2023 | 18,87 | 19,41 | 18,65 | 19,41 | 2,64% | - |
| 12.12.2023 | 19,69 | 19,70 | 18,63 | 18,91 | -4,23% | - |
| 11.12.2023 | 19,51 | 19,79 | 18,71 | 19,74 | 1,31% | - |
| 08.12.2023 | 19,52 | 19,92 | 19,26 | 19,49 | -0,03% | - |
| 07.12.2023 | 20,25 | 20,41 | 19,34 | 19,49 | -4,13% | - |
| 06.12.2023 | 21,00 | 21,19 | 20,19 | 20,33 | -2,91% | - |
| 05.12.2023 | 21,26 | 21,65 | 20,88 | 20,94 | -1,69% | - |
| 04.12.2023 | 22,05 | 22,05 | 21,06 | 21,30 | -3,18% | - |