27,088€
2,39%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 4,18% | - |
| 17.04.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -2,83% | - |
| 16.04.2024 | 27,23 | 27,23 | 27,23 | 27,23 | -2,85% | - |
| 15.04.2024 | 27,50 | 28,03 | 27,50 | 28,03 | 0,07% | 112,00 |
| 12.04.2024 | 28,01 | 28,01 | 28,01 | 28,01 | -0,34% | - |
| 11.04.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 1,83% | - |
| 10.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,95% | - |
| 09.04.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 2,26% | - |
| 08.04.2024 | 26,73 | 26,73 | 26,73 | 26,73 | 0,49% | - |
| 05.04.2024 | 26,55 | 26,60 | 26,55 | 26,60 | -1,12% | - |
| 04.04.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,07% | - |
| 03.04.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -1,84% | - |
| 02.04.2024 | 26,85 | 27,43 | 26,85 | 27,43 | 5,89% | 70,00 |
| 28.03.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 4,60% | - |
| 27.03.2024 | 24,76 | 24,76 | 24,76 | 24,76 | -0,32% | - |
| 26.03.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 1,64% | - |
| 25.03.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 0,49% | - |
| 22.03.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -0,16% | - |
| 21.03.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -0,25% | - |
| 20.03.2024 | 23,50 | 24,42 | 23,50 | 24,42 | 5,81% | 180,00 |
| 19.03.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -0,43% | - |
| 18.03.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -1,61% | - |
| 15.03.2024 | 23,56 | 23,56 | 23,56 | 23,56 | 1,29% | - |
| 14.03.2024 | 23,26 | 23,26 | 23,26 | 23,26 | -0,51% | - |
| 13.03.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -0,85% | - |
| 12.03.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -1,75% | - |
| 11.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,08% | - |
| 08.03.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -1,56% | - |
| 07.03.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -0,90% | - |
| 06.03.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 0,90% | - |
| 05.03.2024 | 24,36 | 24,36 | 24,36 | 24,36 | 3,05% | - |
| 04.03.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 0,34% | - |
| 01.03.2024 | 23,56 | 23,56 | 23,56 | 23,56 | 1,29% | - |
| 29.02.2024 | 23,26 | 23,26 | 23,26 | 23,26 | -1,77% | - |
| 28.02.2024 | 23,22 | 23,68 | 23,22 | 23,68 | 2,16% | 400,00 |
| 27.02.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 0,70% | - |
| 26.02.2024 | 23,02 | 23,02 | 23,02 | 23,02 | -2,04% | - |
| 23.02.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 22.02.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 9,71% | - |
| 21.02.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -2,64% | - |
| 20.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 19.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,76% | - |
| 16.02.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 8,26% | - |
| 15.02.2024 | 19,97 | 19,97 | 19,97 | 19,97 | 3,20% | - |
| 14.02.2024 | 19,40 | 19,50 | 19,35 | 19,35 | -2,03% | 112,00 |
| 13.02.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 1,91% | - |
| 12.02.2024 | 19,38 | 19,38 | 19,38 | 19,38 | -2,47% | - |
| 09.02.2024 | 19,87 | 19,87 | 19,87 | 19,87 | 1,33% | - |
| 08.02.2024 | 19,61 | 19,61 | 19,61 | 19,61 | -0,66% | - |
| 07.02.2024 | 19,80 | 19,80 | 19,74 | 19,74 | 1,49% | 40,00 |
| 06.02.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -3,14% | - |
| 05.02.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -0,69% | - |
| 02.02.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -1,27% | - |
| 01.02.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -2,20% | - |
| 31.01.2024 | 20,94 | 20,94 | 20,94 | 20,94 | 1,36% | - |
| 30.01.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -0,10% | - |
| 29.01.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -0,58% | - |
| 26.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
| 25.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 2,50% | - |
| 24.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,88% | - |
| 23.01.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -0,86% | - |
| 22.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,65% | 290,00 |
| 19.01.2024 | 19,93 | 19,93 | 19,93 | 19,93 | -0,65% | - |
| 18.01.2024 | 20,06 | 20,06 | 20,06 | 20,06 | 0,20% | - |
| 17.01.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -4,21% | - |
| 16.01.2024 | 21,22 | 21,22 | 20,90 | 20,90 | -1,32% | - |
| 15.01.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 0,38% | - |
| 12.01.2024 | 20,50 | 21,10 | 20,50 | 21,10 | 2,23% | 49,00 |
| 11.01.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -2,73% | - |
| 10.01.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 2,02% | - |
| 09.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 08.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,65% | - |
| 05.01.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -1,75% | - |
| 04.01.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,98% | - |
| 03.01.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 0,29% | - |
| 02.01.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -0,68% | - |
| 29.12.2023 | 20,50 | 20,50 | 20,50 | 20,50 | 1,18% | - |
| 28.12.2023 | 20,26 | 20,26 | 20,26 | 20,26 | -1,46% | - |
| 27.12.2023 | 20,56 | 20,56 | 20,56 | 20,56 | 0,49% | - |
| 22.12.2023 | 20,46 | 20,46 | 20,46 | 20,46 | 1,89% | - |
| 21.12.2023 | 19,67 | 20,08 | 19,67 | 20,08 | -3,28% | 100,00 |
| 20.12.2023 | 20,32 | 20,76 | 20,32 | 20,76 | 3,59% | 50,00 |
| 19.12.2023 | 20,26 | 20,26 | 20,04 | 20,04 | -3,38% | 40,00 |
| 18.12.2023 | 19,96 | 20,74 | 19,96 | 20,74 | 5,23% | 100,00 |
| 15.12.2023 | 19,71 | 19,71 | 19,71 | 19,71 | 2,92% | - |
| 14.12.2023 | 19,15 | 19,15 | 19,15 | 19,15 | 2,41% | - |
| 13.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -3,91% | - |
| 12.12.2023 | 19,46 | 19,46 | 19,46 | 19,46 | 1,25% | - |
| 11.12.2023 | 19,22 | 19,22 | 19,22 | 19,22 | -1,74% | - |
| 08.12.2023 | 19,28 | 19,88 | 19,28 | 19,56 | -2,59% | 115,00 |
| 07.12.2023 | 20,00 | 20,10 | 20,00 | 20,08 | -4,02% | 6.186,00 |
| 06.12.2023 | 20,70 | 20,92 | 20,70 | 20,92 | -0,38% | 40,00 |
| 05.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -3,31% | - |
| 04.12.2023 | 21,72 | 21,72 | 21,72 | 21,72 | -0,73% | - |
| 01.12.2023 | 21,42 | 21,88 | 21,42 | 21,88 | 1,11% | 92,00 |
| 30.11.2023 | 21,34 | 21,64 | 21,34 | 21,64 | 0,19% | 63,00 |
| 29.11.2023 | 21,64 | 21,64 | 21,60 | 21,60 | -1,82% | 45,00 |
| 28.11.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -3,00% | - |
| 27.11.2023 | 22,68 | 22,68 | 22,68 | 22,68 | -0,35% | - |
| 24.11.2023 | 22,76 | 22,76 | 22,76 | 22,76 | 0,09% | - |