33,070€
1,54%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 33,17 | 33,18 | 32,36 | 33,10 | 1,32% | - |
| 18.04.2024 | 32,53 | 32,93 | 32,21 | 32,67 | 0,37% | - |
| 17.04.2024 | 32,82 | 33,28 | 32,55 | 32,55 | -1,06% | - |
| 16.04.2024 | 33,08 | 33,10 | 32,16 | 32,90 | -0,26% | - |
| 15.04.2024 | 33,73 | 34,09 | 32,92 | 32,99 | -2,57% | - |
| 12.04.2024 | 33,70 | 34,90 | 33,70 | 33,86 | 0,79% | 51,00 |
| 11.04.2024 | 33,46 | 33,90 | 33,11 | 33,59 | -0,68% | - |
| 10.04.2024 | 33,30 | 33,89 | 32,56 | 33,82 | 1,41% | - |
| 09.04.2024 | 33,01 | 33,43 | 32,68 | 33,35 | 1,01% | - |
| 08.04.2024 | 31,97 | 33,10 | 31,97 | 33,02 | 2,13% | - |
| 05.04.2024 | 32,21 | 32,57 | 31,72 | 32,33 | -0,37% | 10,00 |
| 04.04.2024 | 32,12 | 32,62 | 32,12 | 32,45 | 0,03% | - |
| 03.04.2024 | 32,50 | 32,83 | 32,16 | 32,44 | -0,20% | 60,00 |
| 02.04.2024 | 32,46 | 32,75 | 32,11 | 32,50 | 1,47% | - |
| 28.03.2024 | 31,74 | 32,21 | 31,67 | 32,03 | 2,02% | - |
| 27.03.2024 | 30,48 | 31,83 | 30,29 | 31,40 | 1,75% | - |
| 26.03.2024 | 30,78 | 31,06 | 30,46 | 30,86 | -0,19% | - |
| 25.03.2024 | 30,74 | 31,14 | 30,62 | 30,92 | 0,85% | - |
| 22.03.2024 | 30,46 | 30,76 | 30,34 | 30,66 | 0,62% | - |
| 21.03.2024 | 30,14 | 30,87 | 29,95 | 30,47 | 0,81% | - |
| 20.03.2024 | 30,09 | 30,64 | 29,66 | 30,22 | 0,62% | - |
| 19.03.2024 | 29,54 | 30,21 | 29,31 | 30,04 | 3,71% | - |
| 18.03.2024 | 29,57 | 29,76 | 28,82 | 28,96 | -0,53% | - |
| 15.03.2024 | 29,58 | 29,79 | 28,92 | 29,12 | -0,26% | - |
| 14.03.2024 | 29,64 | 29,96 | 28,63 | 29,19 | -2,34% | - |
| 13.03.2024 | 29,82 | 30,33 | 29,58 | 29,89 | 1,15% | - |
| 12.03.2024 | 29,72 | 30,14 | 29,55 | 29,55 | -1,66% | - |
| 11.03.2024 | 30,18 | 30,28 | 29,53 | 30,05 | -0,78% | - |
| 08.03.2024 | 30,20 | 30,51 | 29,88 | 30,29 | 0,90% | - |
| 07.03.2024 | 30,09 | 30,39 | 29,76 | 30,02 | -0,17% | - |
| 06.03.2024 | 30,30 | 30,58 | 29,74 | 30,07 | -0,56% | 90,00 |
| 05.03.2024 | 29,68 | 30,64 | 29,65 | 30,24 | 1,48% | - |
| 04.03.2024 | 29,65 | 30,29 | 29,60 | 29,80 | 0,47% | - |
| 01.03.2024 | 29,33 | 29,96 | 29,15 | 29,66 | 1,44% | - |
| 29.02.2024 | 28,97 | 29,57 | 28,75 | 29,24 | 0,95% | - |
| 28.02.2024 | 28,88 | 29,20 | 28,72 | 28,96 | 0,19% | - |
| 27.02.2024 | 29,00 | 29,30 | 28,73 | 28,91 | -0,14% | - |
| 26.02.2024 | 28,70 | 29,30 | 28,55 | 28,95 | 0,57% | - |
| 23.02.2024 | 29,30 | 29,31 | 28,21 | 28,78 | -1,98% | - |
| 22.02.2024 | 29,57 | 30,16 | 27,61 | 29,36 | -3,42% | - |
| 21.02.2024 | 28,52 | 30,68 | 28,31 | 30,40 | 7,69% | - |
| 20.02.2024 | 28,56 | 28,61 | 27,91 | 28,23 | -0,95% | 504,00 |
| 19.02.2024 | 28,13 | 28,63 | 28,13 | 28,50 | -0,14% | 60,00 |
| 16.02.2024 | 27,99 | 28,87 | 27,73 | 28,54 | 2,04% | 92,00 |
| 15.02.2024 | 26,83 | 28,55 | 26,67 | 27,97 | 3,98% | - |
| 14.02.2024 | 26,56 | 26,93 | 25,80 | 26,90 | 1,18% | - |
| 13.02.2024 | 26,74 | 26,95 | 26,04 | 26,59 | -0,43% | - |
| 12.02.2024 | 25,95 | 26,81 | 25,83 | 26,70 | 2,85% | 35,00 |
| 09.02.2024 | 26,37 | 26,44 | 25,30 | 25,96 | -1,70% | - |
| 08.02.2024 | 25,90 | 26,59 | 25,31 | 26,41 | 1,97% | - |
| 07.02.2024 | 26,08 | 26,47 | 25,62 | 25,90 | -0,82% | - |
| 06.02.2024 | 26,21 | 26,76 | 26,02 | 26,12 | -0,48% | - |
| 05.02.2024 | 26,80 | 26,83 | 26,00 | 26,24 | -1,63% | - |
| 02.02.2024 | 26,73 | 27,03 | 26,31 | 26,68 | 0,02% | - |
| 01.02.2024 | 26,94 | 27,28 | 26,34 | 26,67 | -0,78% | 372,00 |
| 31.01.2024 | 27,76 | 27,83 | 26,88 | 26,88 | -3,14% | - |
| 30.01.2024 | 27,38 | 27,91 | 26,91 | 27,75 | 1,59% | 620,00 |
| 29.01.2024 | 27,58 | 27,67 | 26,73 | 27,32 | -0,76% | - |
| 26.01.2024 | 27,40 | 27,56 | 26,87 | 27,53 | 0,18% | - |
| 25.01.2024 | 27,36 | 27,90 | 27,22 | 27,48 | 0,31% | - |
| 24.01.2024 | 27,09 | 27,64 | 26,87 | 27,39 | 1,07% | - |
| 23.01.2024 | 26,99 | 27,45 | 26,78 | 27,10 | 0,20% | - |
| 22.01.2024 | 27,02 | 27,32 | 26,68 | 27,05 | -0,75% | 30,00 |
| 19.01.2024 | 27,03 | 27,31 | 26,39 | 27,25 | 0,89% | - |
| 18.01.2024 | 27,18 | 27,37 | 26,87 | 27,01 | -0,41% | - |
| 17.01.2024 | 27,29 | 27,44 | 26,80 | 27,12 | -0,71% | - |
| 16.01.2024 | 28,21 | 28,34 | 27,13 | 27,32 | -2,85% | - |
| 15.01.2024 | 28,13 | 28,21 | 27,77 | 28,12 | -0,21% | - |
| 12.01.2024 | 27,74 | 28,33 | 27,62 | 28,18 | 2,90% | - |
| 11.01.2024 | 27,97 | 28,28 | 27,19 | 27,38 | -1,65% | - |
| 10.01.2024 | 28,31 | 28,44 | 27,52 | 27,84 | -1,22% | - |
| 09.01.2024 | 28,05 | 28,72 | 27,76 | 28,19 | 0,11% | 104,00 |
| 08.01.2024 | 27,88 | 28,16 | 26,92 | 28,16 | -0,14% | - |
| 05.01.2024 | 27,80 | 28,29 | 27,54 | 28,20 | 1,88% | - |
| 04.01.2024 | 28,45 | 29,16 | 27,62 | 27,68 | -2,52% | - |
| 03.01.2024 | 28,09 | 28,45 | 27,66 | 28,39 | 0,92% | - |
| 02.01.2024 | 27,64 | 28,41 | 27,54 | 28,13 | 0,70% | 300,00 |
| 29.12.2023 | 27,86 | 28,03 | 27,79 | 27,94 | 0,25% | - |
| 28.12.2023 | 27,94 | 28,28 | 27,56 | 27,87 | -0,02% | - |
| 27.12.2023 | 28,00 | 28,22 | 27,59 | 27,87 | 0,16% | - |
| 22.12.2023 | 27,90 | 28,06 | 27,51 | 27,83 | 0,36% | - |
| 21.12.2023 | 27,21 | 27,78 | 27,13 | 27,73 | 2,21% | - |
| 20.12.2023 | 27,73 | 28,13 | 27,09 | 27,13 | -2,34% | - |
| 19.12.2023 | 27,72 | 27,81 | 26,95 | 27,78 | -0,27% | - |
| 18.12.2023 | 27,55 | 28,13 | 27,15 | 27,85 | 1,42% | 940,00 |
| 15.12.2023 | 27,69 | 27,96 | 27,29 | 27,46 | -0,72% | - |
| 14.12.2023 | 27,13 | 27,72 | 26,91 | 27,66 | 1,58% | - |
| 13.12.2023 | 26,77 | 27,28 | 26,71 | 27,23 | 1,10% | - |
| 12.12.2023 | 27,79 | 27,79 | 26,64 | 26,94 | -2,76% | - |
| 11.12.2023 | 27,75 | 27,82 | 26,47 | 27,70 | 0,36% | 546,00 |
| 08.12.2023 | 27,55 | 27,92 | 27,30 | 27,60 | 1,66% | - |
| 07.12.2023 | 27,63 | 27,79 | 26,95 | 27,15 | -1,20% | - |
| 06.12.2023 | 29,05 | 29,10 | 27,46 | 27,48 | -5,32% | - |
| 05.12.2023 | 29,24 | 29,72 | 28,93 | 29,03 | -0,89% | - |
| 04.12.2023 | 29,90 | 30,08 | 29,11 | 29,29 | -2,66% | 948,00 |
| 01.12.2023 | 29,99 | 30,52 | 29,63 | 30,09 | 0,77% | 15,00 |
| 30.11.2023 | 29,39 | 30,13 | 29,19 | 29,86 | 2,02% | - |
| 29.11.2023 | 29,54 | 29,94 | 29,18 | 29,27 | -0,85% | - |
| 28.11.2023 | 30,30 | 30,78 | 29,47 | 29,52 | -2,48% | - |
| 27.11.2023 | 30,53 | 30,62 | 29,73 | 30,27 | -1,22% | 80,00 |