34,223$
-0,37%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
30.11.2023 | 32,41 | 32,89 | 31,83 | 32,50 | 1,21% | 3.955.162,00 |
29.11.2023 | 32,62 | 32,72 | 32,06 | 32,11 | -1,02% | 3.798.866,00 |
28.11.2023 | 33,21 | 33,23 | 32,36 | 32,44 | -2,17% | 1.837.972,00 |
27.11.2023 | 32,99 | 33,20 | 32,59 | 33,16 | -0,90% | 2.675.626,00 |
24.11.2023 | 33,02 | 33,86 | 33,02 | 33,46 | 0,06% | 635.113,00 |
22.11.2023 | 32,34 | 33,68 | 32,15 | 33,44 | 1,43% | 3.310.174,00 |
21.11.2023 | 33,19 | 33,36 | 32,51 | 32,97 | -1,49% | 3.734.353,00 |
20.11.2023 | 33,72 | 33,98 | 33,34 | 33,47 | -0,74% | 2.686.262,00 |
17.11.2023 | 33,50 | 33,97 | 33,23 | 33,72 | 0,75% | 2.116.356,00 |
16.11.2023 | 33,93 | 34,18 | 32,71 | 33,47 | -2,96% | 3.716.270,00 |
15.11.2023 | 34,00 | 34,92 | 33,85 | 34,49 | 1,80% | 1.745.873,00 |
14.11.2023 | 33,32 | 34,13 | 33,13 | 33,88 | 1,74% | 2.331.498,00 |
13.11.2023 | 33,37 | 33,67 | 32,80 | 33,30 | 1,15% | 3.139.232,00 |
10.11.2023 | 33,50 | 33,74 | 32,62 | 32,92 | -0,57% | 2.165.053,00 |
09.11.2023 | 33,16 | 33,44 | 32,74 | 33,11 | 0,06% | 2.140.939,00 |
08.11.2023 | 33,73 | 34,13 | 33,03 | 33,09 | -2,73% | 2.343.174,00 |
07.11.2023 | 34,75 | 34,85 | 33,97 | 34,02 | -3,71% | 3.729.797,00 |
06.11.2023 | 36,82 | 36,99 | 34,94 | 35,33 | -5,10% | 3.211.974,00 |
03.11.2023 | 37,24 | 37,88 | 37,04 | 37,23 | -0,32% | 2.716.621,00 |
02.11.2023 | 36,40 | 37,47 | 36,22 | 37,35 | 1,80% | 2.109.682,00 |