34,865€
-0,98%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 35,17 | 35,27 | 34,37 | 34,92 | -0,84% | 40,00 |
25.04.2024 | 35,28 | 35,78 | 34,80 | 35,21 | -0,28% | 14,00 |
24.04.2024 | 34,23 | 35,43 | 34,06 | 35,31 | 3,25% | 14,00 |
23.04.2024 | 33,90 | 34,53 | 33,33 | 34,20 | 0,74% | - |
22.04.2024 | 32,82 | 34,14 | 32,09 | 33,95 | 2,51% | 831,00 |
19.04.2024 | 33,13 | 33,18 | 32,39 | 33,12 | 1,50% | - |
18.04.2024 | 32,53 | 32,94 | 32,21 | 32,63 | 0,03% | - |
17.04.2024 | 32,82 | 33,29 | 32,26 | 32,62 | -0,79% | 190,00 |
16.04.2024 | 33,10 | 33,10 | 32,16 | 32,88 | -0,51% | - |
15.04.2024 | 33,73 | 34,03 | 32,92 | 33,05 | -2,48% | 134,00 |
12.04.2024 | 33,67 | 34,88 | 33,63 | 33,89 | 0,92% | 121,00 |
11.04.2024 | 33,79 | 33,91 | 33,11 | 33,58 | -0,71% | - |
10.04.2024 | 33,30 | 33,90 | 32,56 | 33,82 | 1,32% | - |
09.04.2024 | 33,01 | 33,41 | 32,65 | 33,38 | 0,97% | - |
08.04.2024 | 31,97 | 33,10 | 31,97 | 33,06 | 2,19% | 6,00 |
05.04.2024 | 32,53 | 32,66 | 31,76 | 32,35 | -0,25% | - |
04.04.2024 | 32,44 | 32,63 | 32,14 | 32,43 | 0,12% | - |
03.04.2024 | 32,51 | 32,80 | 32,16 | 32,39 | -0,37% | 13,00 |
02.04.2024 | 32,78 | 32,91 | 32,10 | 32,51 | 1,85% | 225,00 |
28.03.2024 | 31,75 | 32,21 | 31,55 | 31,92 | 0,68% | 191,00 |
27.03.2024 | 30,48 | 31,82 | 30,28 | 31,71 | 3,59% | - |
26.03.2024 | 30,77 | 31,06 | 30,57 | 30,61 | -0,81% | - |
25.03.2024 | 30,74 | 31,14 | 30,56 | 30,86 | 0,39% | 171,00 |
22.03.2024 | 30,45 | 30,85 | 30,34 | 30,74 | 0,69% | 100,00 |
21.03.2024 | 30,14 | 30,65 | 29,94 | 30,53 | 1,23% | 5,00 |
20.03.2024 | 30,09 | 30,65 | 29,66 | 30,16 | 0,30% | 475,00 |
19.03.2024 | 29,53 | 30,19 | 29,31 | 30,07 | 1,62% | 210,00 |
18.03.2024 | 29,44 | 29,76 | 29,34 | 29,59 | 0,63% | - |
15.03.2024 | 29,57 | 29,79 | 29,16 | 29,40 | -0,39% | 3,00 |
14.03.2024 | 29,65 | 29,96 | 28,97 | 29,52 | -0,40% | - |
13.03.2024 | 29,81 | 30,31 | 29,58 | 29,64 | -0,52% | 62,00 |
12.03.2024 | 29,89 | 30,23 | 29,61 | 29,79 | -0,38% | 4,00 |
11.03.2024 | 30,19 | 30,28 | 29,57 | 29,91 | -1,19% | 120,00 |
08.03.2024 | 30,21 | 30,47 | 29,82 | 30,27 | 0,70% | 8,00 |
07.03.2024 | 30,09 | 30,33 | 29,69 | 30,06 | 0,03% | 15,00 |
06.03.2024 | 30,30 | 30,70 | 29,74 | 30,05 | -0,63% | 120,00 |
05.03.2024 | 29,68 | 30,59 | 29,64 | 30,24 | 1,41% | - |
04.03.2024 | 29,67 | 30,29 | 29,60 | 29,82 | 0,37% | 45,00 |
01.03.2024 | 29,33 | 29,91 | 29,17 | 29,71 | 1,40% | 4,00 |
29.02.2024 | 28,98 | 29,57 | 28,75 | 29,30 | 1,14% | 100,00 |
28.02.2024 | 28,88 | 29,19 | 28,72 | 28,97 | 0,17% | 40,00 |
27.02.2024 | 28,99 | 29,30 | 28,70 | 28,92 | -0,19% | 151,00 |
26.02.2024 | 28,70 | 29,30 | 28,56 | 28,97 | 0,61% | - |
23.02.2024 | 29,29 | 29,53 | 28,25 | 28,80 | -2,02% | 15,00 |
22.02.2024 | 29,58 | 30,16 | 27,67 | 29,39 | -3,31% | 208,00 |
21.02.2024 | 28,51 | 30,68 | 28,31 | 30,40 | 7,61% | 5,00 |
20.02.2024 | 28,57 | 28,61 | 27,95 | 28,25 | -0,89% | - |
19.02.2024 | 28,41 | 28,63 | 28,37 | 28,50 | -0,33% | - |
16.02.2024 | 27,99 | 28,87 | 27,72 | 28,60 | 2,11% | 82,00 |
15.02.2024 | 26,83 | 28,55 | 26,67 | 28,01 | 4,22% | 102,00 |
14.02.2024 | 26,54 | 26,92 | 25,84 | 26,87 | 1,17% | - |
13.02.2024 | 26,73 | 26,97 | 26,07 | 26,56 | -0,30% | - |
12.02.2024 | 25,94 | 26,81 | 25,83 | 26,64 | 2,74% | 100,00 |
09.02.2024 | 26,36 | 26,44 | 25,30 | 25,93 | -1,97% | 7.795,00 |
08.02.2024 | 25,90 | 26,59 | 25,10 | 26,45 | 2,32% | 4.595,00 |
07.02.2024 | 26,08 | 26,41 | 25,69 | 25,85 | -0,96% | 215,00 |
06.02.2024 | 26,21 | 26,75 | 26,03 | 26,10 | -0,42% | 300,00 |
05.02.2024 | 26,78 | 26,83 | 26,00 | 26,21 | -1,80% | - |
02.02.2024 | 26,73 | 27,03 | 26,36 | 26,69 | 0,07% | 120,00 |
01.02.2024 | 26,94 | 27,33 | 26,39 | 26,67 | -0,86% | 200,00 |
31.01.2024 | 27,76 | 27,81 | 26,90 | 26,90 | -3,29% | - |
30.01.2024 | 27,38 | 27,92 | 26,95 | 27,82 | 1,87% | 175,00 |
29.01.2024 | 27,58 | 27,75 | 26,72 | 27,31 | -0,84% | 36,00 |
26.01.2024 | 27,39 | 27,56 | 26,87 | 27,54 | 0,05% | 5,00 |
25.01.2024 | 27,36 | 27,89 | 27,12 | 27,52 | 0,42% | 301,00 |
24.01.2024 | 27,09 | 27,61 | 26,86 | 27,41 | 0,98% | 17,00 |
23.01.2024 | 27,00 | 27,45 | 26,80 | 27,14 | 0,35% | 3,00 |
22.01.2024 | 27,02 | 27,29 | 26,72 | 27,05 | -0,81% | 200,00 |
19.01.2024 | 27,06 | 27,31 | 26,44 | 27,27 | 0,94% | 134,00 |
18.01.2024 | 27,18 | 27,33 | 26,86 | 27,01 | -0,48% | - |
17.01.2024 | 27,34 | 27,44 | 26,85 | 27,14 | -0,48% | - |
16.01.2024 | 28,22 | 28,35 | 27,13 | 27,27 | -3,01% | - |
15.01.2024 | 28,12 | 28,21 | 27,76 | 28,12 | -0,02% | - |
12.01.2024 | 27,71 | 28,31 | 27,62 | 28,12 | 2,55% | 5,00 |
11.01.2024 | 27,96 | 28,28 | 27,21 | 27,42 | -1,28% | 5,00 |
10.01.2024 | 28,30 | 28,44 | 27,52 | 27,78 | -1,37% | 180,00 |
09.01.2024 | 28,05 | 28,73 | 27,76 | 28,16 | 0,16% | - |
08.01.2024 | 27,87 | 28,13 | 26,95 | 28,12 | -0,32% | 54,00 |
05.01.2024 | 27,82 | 28,29 | 27,56 | 28,21 | 1,93% | - |
04.01.2024 | 28,45 | 29,16 | 27,62 | 27,67 | -2,42% | - |
03.01.2024 | 28,10 | 28,45 | 27,65 | 28,36 | 0,78% | 76,00 |
02.01.2024 | 27,66 | 28,36 | 27,53 | 28,14 | 0,72% | - |
29.12.2023 | 27,85 | 28,19 | 27,79 | 27,94 | 0,14% | 40,00 |
28.12.2023 | 27,96 | 28,28 | 27,55 | 27,90 | 0,16% | 367,00 |
27.12.2023 | 28,00 | 28,36 | 27,58 | 27,85 | 0,04% | 89,00 |
22.12.2023 | 27,89 | 28,02 | 27,51 | 27,84 | 0,32% | - |
21.12.2023 | 27,20 | 27,78 | 27,13 | 27,75 | 2,32% | - |
20.12.2023 | 27,73 | 28,12 | 27,09 | 27,12 | -2,45% | 9,00 |
19.12.2023 | 27,72 | 27,81 | 26,98 | 27,80 | -0,07% | 144,00 |
18.12.2023 | 27,55 | 28,10 | 27,14 | 27,82 | 1,38% | - |
15.12.2023 | 27,68 | 27,96 | 27,29 | 27,44 | -0,71% | 220,00 |
14.12.2023 | 27,14 | 27,67 | 26,91 | 27,64 | 1,49% | 20,00 |
13.12.2023 | 26,77 | 27,28 | 26,67 | 27,23 | 1,00% | 230,00 |
12.12.2023 | 27,78 | 27,86 | 26,64 | 26,96 | -2,76% | 70,00 |
11.12.2023 | 27,75 | 27,82 | 26,47 | 27,73 | 0,49% | 210,00 |
08.12.2023 | 27,56 | 27,92 | 27,29 | 27,59 | 1,28% | 110,00 |
07.12.2023 | 27,63 | 27,79 | 26,95 | 27,24 | -0,84% | - |
06.12.2023 | 29,05 | 29,28 | 27,46 | 27,47 | -5,55% | 282,00 |
05.12.2023 | 29,25 | 29,73 | 28,92 | 29,09 | -0,68% | 35,00 |
04.12.2023 | 29,88 | 30,08 | 29,12 | 29,29 | -2,95% | - |