37,742$
0,24%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 37,77 | 38,25 | 37,35 | 37,65 | -0,32% | 4.254.642,00 |
| 24.04.2024 | 37,27 | 37,89 | 36,61 | 37,77 | 3,25% | 4.697.364,00 |
| 23.04.2024 | 36,02 | 36,96 | 35,76 | 36,58 | 1,30% | 2.935.549,00 |
| 22.04.2024 | 35,25 | 36,40 | 34,98 | 36,11 | 2,38% | 3.169.297,00 |
| 19.04.2024 | 34,78 | 35,35 | 34,77 | 35,27 | 1,41% | 2.046.345,00 |
| 18.04.2024 | 34,74 | 35,09 | 34,67 | 34,78 | 0,17% | 1.459.678,00 |
| 17.04.2024 | 35,05 | 35,44 | 34,72 | 34,72 | -0,66% | 1.817.403,00 |
| 16.04.2024 | 34,88 | 35,01 | 34,19 | 34,95 | -0,29% | 1.912.710,00 |
| 15.04.2024 | 36,17 | 36,22 | 34,96 | 35,05 | -2,67% | 1.866.703,00 |
| 12.04.2024 | 36,23 | 37,11 | 35,87 | 36,01 | -0,06% | 2.322.913,00 |
| 11.04.2024 | 36,12 | 36,37 | 35,42 | 36,03 | -0,83% | 1.923.303,00 |
| 10.04.2024 | 35,85 | 36,45 | 35,85 | 36,33 | 0,36% | 1.677.733,00 |
| 09.04.2024 | 36,08 | 36,32 | 35,84 | 36,20 | 0,98% | 2.224.244,00 |
| 08.04.2024 | 35,17 | 35,94 | 35,07 | 35,85 | 2,34% | 1.592.868,00 |
| 05.04.2024 | 34,75 | 35,22 | 34,29 | 35,03 | -0,31% | 2.752.763,00 |
| 04.04.2024 | 35,31 | 35,46 | 34,97 | 35,14 | 0,00% | 2.286.148,00 |
| 03.04.2024 | 35,19 | 35,40 | 34,81 | 35,14 | 0,40% | 1.825.893,00 |
| 02.04.2024 | 34,78 | 35,05 | 34,55 | 35,00 | 0,55% | 2.360.465,00 |
| 01.04.2024 | 34,71 | 34,95 | 34,18 | 34,81 | 1,10% | 1.847.154,00 |
| 28.03.2024 | 34,51 | 34,76 | 34,29 | 34,43 | 0,23% | 2.383.019,00 |
| 27.03.2024 | 32,90 | 34,43 | 32,83 | 34,35 | 3,78% | 2.206.444,00 |
| 26.03.2024 | 33,49 | 33,72 | 33,08 | 33,10 | -1,02% | 1.558.926,00 |
| 25.03.2024 | 33,30 | 33,74 | 33,28 | 33,44 | 0,69% | 1.960.583,00 |
| 22.03.2024 | 32,91 | 33,24 | 32,81 | 33,21 | 0,48% | 1.585.005,00 |
| 21.03.2024 | 32,91 | 33,30 | 32,79 | 33,05 | 0,52% | 3.141.514,00 |
| 20.03.2024 | 32,51 | 33,41 | 32,39 | 32,88 | 0,52% | 2.210.210,00 |
| 19.03.2024 | 32,04 | 32,80 | 32,04 | 32,71 | 1,77% | 1.536.642,00 |
| 18.03.2024 | 32,32 | 32,32 | 31,93 | 32,14 | 0,31% | 1.866.416,00 |
| 15.03.2024 | 32,02 | 32,44 | 31,74 | 32,04 | -0,34% | 6.854.345,00 |
| 14.03.2024 | 32,56 | 32,71 | 31,54 | 32,15 | -0,92% | 2.479.136,00 |
| 13.03.2024 | 32,72 | 33,15 | 32,37 | 32,45 | -0,31% | 2.241.700,00 |
| 12.03.2024 | 32,93 | 32,93 | 32,32 | 32,55 | -0,40% | 1.597.765,00 |
| 11.03.2024 | 32,86 | 33,02 | 32,29 | 32,68 | -1,30% | 3.133.118,00 |
| 08.03.2024 | 33,24 | 33,39 | 32,81 | 33,11 | 0,76% | 1.404.570,00 |
| 07.03.2024 | 32,81 | 33,08 | 32,58 | 32,86 | 0,27% | 2.533.601,00 |
| 06.03.2024 | 32,86 | 32,96 | 32,44 | 32,77 | -0,18% | 1.965.896,00 |
| 05.03.2024 | 32,19 | 33,20 | 32,19 | 32,83 | 1,52% | 2.179.022,00 |
| 04.03.2024 | 32,73 | 32,91 | 32,28 | 32,34 | 0,62% | 2.101.663,00 |
| 01.03.2024 | 31,75 | 32,41 | 31,53 | 32,14 | 1,64% | 2.441.723,00 |
| 29.02.2024 | 31,47 | 31,99 | 31,31 | 31,62 | 0,73% | 2.530.874,00 |
| 28.02.2024 | 31,36 | 31,62 | 31,11 | 31,39 | 0,16% | 1.896.128,00 |
| 27.02.2024 | 31,71 | 31,77 | 31,24 | 31,34 | -0,22% | 1.844.825,00 |
| 26.02.2024 | 31,60 | 31,77 | 31,01 | 31,41 | 0,80% | 2.729.264,00 |
| 23.02.2024 | 31,19 | 31,45 | 30,58 | 31,16 | -1,95% | 3.220.493,00 |
| 22.02.2024 | 30,00 | 32,39 | 30,00 | 31,78 | -3,35% | 6.462.416,00 |
| 21.02.2024 | 31,60 | 33,16 | 31,60 | 32,88 | 7,73% | 5.479.298,00 |
| 20.02.2024 | 30,59 | 30,91 | 30,26 | 30,52 | -0,75% | 2.675.104,00 |
| 16.02.2024 | 30,03 | 31,15 | 29,88 | 30,75 | 2,06% | 3.506.079,00 |
| 15.02.2024 | 29,12 | 30,78 | 29,12 | 30,13 | 4,44% | 4.182.750,00 |
| 14.02.2024 | 28,41 | 28,87 | 27,69 | 28,85 | 1,33% | 4.473.111,00 |
| 13.02.2024 | 28,29 | 28,72 | 27,94 | 28,47 | -0,90% | 3.274.873,00 |
| 12.02.2024 | 28,10 | 28,91 | 28,09 | 28,73 | 2,64% | 2.138.475,00 |
| 09.02.2024 | 28,34 | 28,46 | 27,73 | 27,99 | -1,65% | 3.550.504,00 |
| 08.02.2024 | 27,78 | 28,65 | 27,68 | 28,46 | 2,01% | 3.895.750,00 |
| 07.02.2024 | 28,23 | 28,42 | 27,60 | 27,90 | -0,64% | 3.712.623,00 |
| 06.02.2024 | 28,16 | 28,76 | 27,93 | 28,08 | -0,32% | 2.626.846,00 |
| 05.02.2024 | 28,58 | 28,70 | 27,92 | 28,17 | -2,19% | 2.017.314,00 |
| 02.02.2024 | 28,91 | 28,97 | 28,47 | 28,80 | -0,69% | 2.637.041,00 |
| 01.02.2024 | 29,32 | 29,40 | 28,69 | 29,00 | -0,14% | 2.460.807,00 |
| 31.01.2024 | 30,03 | 30,20 | 29,04 | 29,04 | -3,46% | 2.278.269,00 |
| 30.01.2024 | 29,36 | 30,28 | 29,22 | 30,08 | 1,69% | 2.366.899,00 |
| 29.01.2024 | 29,78 | 29,81 | 28,90 | 29,58 | -1,04% | 2.338.731,00 |
| 26.01.2024 | 29,60 | 29,92 | 29,18 | 29,89 | 0,37% | 2.338.703,00 |
| 25.01.2024 | 30,24 | 30,29 | 29,53 | 29,78 | 0,00% | 1.410.781,00 |
| 24.01.2024 | 29,78 | 30,09 | 29,65 | 29,78 | 1,29% | 1.792.594,00 |
| 23.01.2024 | 29,34 | 29,78 | 29,11 | 29,40 | 0,03% | 2.481.342,00 |
| 22.01.2024 | 29,34 | 29,71 | 29,10 | 29,39 | -1,04% | 1.823.202,00 |
| 19.01.2024 | 29,16 | 29,76 | 28,72 | 29,70 | 1,19% | 3.241.729,00 |
| 18.01.2024 | 29,68 | 29,70 | 29,17 | 29,35 | -0,51% | 1.843.539,00 |
| 17.01.2024 | 29,37 | 29,84 | 29,14 | 29,50 | -0,67% | 2.465.127,00 |
| 16.01.2024 | 30,43 | 30,64 | 29,49 | 29,70 | -3,76% | 3.070.628,00 |
| 12.01.2024 | 30,81 | 31,07 | 30,42 | 30,86 | 2,73% | 1.695.772,00 |
| 11.01.2024 | 30,28 | 30,97 | 29,80 | 30,04 | -1,57% | 3.277.782,00 |
| 10.01.2024 | 30,65 | 30,65 | 30,17 | 30,52 | -0,91% | 2.624.635,00 |
| 09.01.2024 | 31,15 | 31,16 | 30,33 | 30,80 | -0,13% | 2.601.522,00 |
| 08.01.2024 | 30,18 | 30,85 | 29,56 | 30,84 | 0,00% | 2.501.178,00 |
| 05.01.2024 | 30,24 | 30,95 | 30,15 | 30,84 | 1,82% | 2.352.382,00 |
| 04.01.2024 | 31,50 | 31,59 | 30,22 | 30,29 | -2,26% | 2.651.284,00 |
| 03.01.2024 | 30,69 | 31,01 | 30,11 | 30,99 | 0,62% | 2.842.049,00 |
| 02.01.2024 | 30,87 | 31,09 | 30,51 | 30,80 | 1,18% | 1.738.432,00 |
| 29.12.2023 | 30,85 | 31,05 | 30,43 | 30,44 | -1,27% | 1.600.543,00 |
| 28.12.2023 | 31,01 | 31,41 | 30,80 | 30,83 | -0,39% | 1.432.181,00 |
| 27.12.2023 | 31,12 | 31,25 | 30,75 | 30,95 | 0,26% | 1.892.482,00 |
| 26.12.2023 | 30,76 | 31,06 | 30,69 | 30,87 | 0,75% | 1.519.832,00 |
| 22.12.2023 | 30,59 | 30,86 | 30,30 | 30,64 | 0,46% | 1.852.999,00 |
| 21.12.2023 | 30,00 | 30,57 | 29,92 | 30,50 | 2,87% | 1.419.603,00 |
| 20.12.2023 | 30,47 | 30,82 | 29,61 | 29,65 | -2,72% | 1.825.853,00 |
| 19.12.2023 | 30,08 | 30,54 | 29,60 | 30,48 | 0,36% | 1.990.231,00 |
| 18.12.2023 | 30,60 | 30,68 | 30,06 | 30,37 | 1,50% | 3.219.739,00 |
| 15.12.2023 | 30,32 | 30,39 | 29,75 | 29,92 | -1,58% | 5.819.730,00 |
| 14.12.2023 | 29,65 | 30,41 | 29,58 | 30,40 | 2,46% | 3.838.209,00 |
| 13.12.2023 | 29,30 | 29,68 | 28,83 | 29,67 | 2,03% | 3.079.343,00 |
| 12.12.2023 | 29,02 | 29,52 | 28,73 | 29,08 | -2,42% | 3.080.502,00 |
| 11.12.2023 | 28,66 | 29,95 | 28,43 | 29,80 | 0,34% | 3.931.825,00 |
| 08.12.2023 | 29,67 | 30,04 | 29,35 | 29,70 | 0,99% | 2.658.617,00 |
| 07.12.2023 | 29,66 | 29,96 | 29,12 | 29,41 | -0,57% | 2.724.107,00 |
| 06.12.2023 | 31,00 | 31,00 | 29,55 | 29,58 | -5,59% | 4.946.247,00 |
| 05.12.2023 | 32,01 | 32,14 | 31,20 | 31,33 | -1,26% | 2.308.641,00 |
| 04.12.2023 | 32,13 | 32,55 | 31,54 | 31,73 | -3,06% | 2.741.224,00 |
| 01.12.2023 | 32,35 | 33,21 | 32,24 | 32,73 | 0,71% | 1.572.898,00 |