Antero Resources Corp.
[WKN: A1W4U4 | ISIN: US03674X1063]
Aktienkurse
28,930$ 0,73%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid: Ask:

Aktienkurse zur Antero Resources Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 28,77 29,08 28,76 28,93 0,73% 191.789,00
27.03.2024 27,20 28,74 27,16 28,72 5,12% 5.578.892,00
26.03.2024 27,59 27,74 27,25 27,32 -0,51% 2.856.414,00
25.03.2024 27,13 27,72 27,11 27,46 1,74% 3.403.123,00
22.03.2024 26,80 27,17 26,64 26,99 0,45% 3.403.678,00
21.03.2024 26,64 27,17 26,57 26,87 0,67% 3.452.601,00
20.03.2024 26,19 26,85 26,09 26,69 2,38% 3.933.731,00
19.03.2024 25,50 26,21 25,45 26,07 1,84% 2.851.807,00
18.03.2024 25,85 25,94 25,45 25,60 -0,81% 3.575.919,00
15.03.2024 25,91 26,24 25,64 25,81 -1,41% 5.920.190,00
14.03.2024 26,07 26,26 25,62 26,18 0,46% 3.328.617,00
13.03.2024 26,05 26,58 25,98 26,06 -0,46% 4.343.368,00
12.03.2024 26,70 26,72 26,01 26,18 -0,53% 3.158.432,00
11.03.2024 26,46 26,54 25,84 26,32 -1,24% 5.097.949,00
08.03.2024 26,53 26,85 26,41 26,65 0,64% 2.649.378,00
07.03.2024 26,85 26,96 26,43 26,48 -1,45% 3.418.174,00
06.03.2024 27,05 27,26 26,55 26,87 -0,30% 2.833.476,00
05.03.2024 26,65 27,30 26,55 26,95 0,79% 3.883.596,00
04.03.2024 26,60 27,01 26,44 26,74 3,16% 6.356.555,00
01.03.2024 25,87 26,42 25,71 25,92 0,86% 3.776.186,00
29.02.2024 25,49 25,90 25,31 25,70 0,94% 4.316.212,00
28.02.2024 25,45 25,79 25,30 25,46 0,20% 2.597.318,00
27.02.2024 25,73 25,84 25,35 25,41 -0,04% 2.956.897,00
26.02.2024 25,60 25,93 25,18 25,42 0,83% 5.108.179,00
23.02.2024 25,23 25,48 24,63 25,21 -1,87% 5.581.822,00
22.02.2024 24,80 26,03 24,43 25,69 0,23% 6.550.614,00
21.02.2024 24,85 26,49 24,82 25,63 9,48% 13.543.555,00
20.02.2024 23,83 24,01 23,25 23,41 -2,34% 5.169.889,00
16.02.2024 23,62 24,19 23,31 23,97 1,91% 7.117.244,00
15.02.2024 22,68 23,78 22,01 23,52 10,89% 13.992.089,00
14.02.2024 20,89 21,33 20,56 21,21 1,00% 9.078.390,00
13.02.2024 21,16 21,28 20,77 21,00 -2,33% 6.270.447,00
12.02.2024 21,20 22,01 21,15 21,50 1,70% 5.107.655,00
09.02.2024 21,50 21,70 20,96 21,14 -2,27% 5.457.806,00
08.02.2024 21,17 21,79 21,16 21,63 1,26% 5.235.997,00
07.02.2024 21,66 21,74 21,23 21,36 -0,84% 3.062.921,00
06.02.2024 21,13 21,88 21,02 21,54 1,99% 3.287.533,00
05.02.2024 21,71 21,71 21,11 21,12 -3,52% 3.281.889,00
02.02.2024 22,09 22,20 21,66 21,89 -1,22% 2.749.629,00
01.02.2024 22,48 22,61 21,84 22,16 -0,81% 3.669.502,00
31.01.2024 22,90 23,01 22,34 22,34 -2,57% 3.636.264,00
30.01.2024 22,31 23,15 22,23 22,93 1,55% 3.652.939,00
29.01.2024 22,58 22,63 22,06 22,58 -0,44% 4.021.442,00
26.01.2024 22,79 22,88 22,28 22,68 -0,53% 5.238.401,00
25.01.2024 22,80 22,88 22,20 22,80 1,15% 5.053.969,00
24.01.2024 22,23 22,71 22,15 22,54 2,83% 2.907.590,00
23.01.2024 21,74 22,07 21,58 21,92 1,29% 3.243.511,00
22.01.2024 21,56 21,91 21,42 21,64 -1,19% 4.267.152,00
19.01.2024 21,63 21,95 21,32 21,90 0,00% 4.939.856,00
18.01.2024 22,24 22,34 21,65 21,90 -0,95% 4.618.775,00
17.01.2024 21,75 22,45 21,65 22,11 0,41% 4.606.707,00
16.01.2024 22,85 23,31 22,00 22,02 -6,10% 5.435.414,00
12.01.2024 23,35 23,70 22,91 23,45 3,08% 4.952.764,00
11.01.2024 22,99 23,53 22,66 22,75 -0,61% 5.550.541,00
10.01.2024 22,94 23,00 22,47 22,89 -2,35% 5.538.780,00
09.01.2024 23,31 23,76 22,82 23,44 1,87% 5.990.975,00
08.01.2024 22,46 23,26 22,05 23,01 -1,03% 7.461.502,00
05.01.2024 22,38 23,25 22,22 23,25 3,84% 9.297.719,00
04.01.2024 23,27 23,28 22,33 22,39 -1,67% 5.880.624,00
03.01.2024 22,24 23,06 22,17 22,77 0,66% 4.902.833,00
02.01.2024 23,00 23,12 22,49 22,62 -0,26% 3.291.046,00
29.12.2023 22,87 23,04 22,61 22,68 -1,09% 3.968.331,00
28.12.2023 22,80 23,18 22,69 22,93 0,79% 3.527.102,00
27.12.2023 23,19 23,26 22,64 22,75 -0,83% 4.037.376,00
26.12.2023 22,78 23,12 22,63 22,94 0,70% 4.225.114,00
22.12.2023 22,79 23,02 22,62 22,78 0,09% 3.937.773,00
21.12.2023 22,01 22,77 21,95 22,76 4,84% 4.303.574,00
20.12.2023 22,53 22,67 21,70 21,71 -3,51% 3.422.287,00
19.12.2023 22,33 22,51 21,81 22,50 0,58% 4.086.222,00
18.12.2023 22,46 22,82 22,18 22,37 1,73% 5.267.528,00
15.12.2023 21,93 22,22 21,48 21,99 0,55% 14.949.372,00
14.12.2023 21,68 22,28 21,29 21,87 3,90% 7.817.992,00
13.12.2023 20,41 21,09 20,34 21,05 3,34% 6.698.828,00
12.12.2023 20,57 20,70 20,10 20,37 -3,87% 7.088.046,00
11.12.2023 20,15 21,28 20,13 21,19 1,29% 6.830.379,00
08.12.2023 21,10 21,18 20,70 20,92 -0,38% 5.919.756,00
07.12.2023 21,71 21,92 20,88 21,00 -3,54% 7.855.849,00
06.12.2023 22,37 22,86 21,73 21,77 -3,42% 6.556.146,00
05.12.2023 23,19 23,42 22,53 22,54 -2,13% 4.787.034,00
04.12.2023 23,04 23,48 22,91 23,03 -3,56% 4.884.452,00
01.12.2023 23,52 24,48 23,37 23,88 1,06% 3.315.434,00
30.11.2023 24,03 24,53 23,31 23,63 -0,13% 6.376.814,00
29.11.2023 24,15 24,27 23,64 23,66 -1,54% 4.334.838,00
28.11.2023 24,25 24,37 23,90 24,03 -1,19% 3.236.419,00
27.11.2023 24,80 24,87 24,08 24,32 -3,22% 4.761.250,00
24.11.2023 24,71 25,22 24,66 25,13 0,24% 1.320.269,00
22.11.2023 24,42 25,16 24,28 25,07 0,89% 3.028.223,00
21.11.2023 25,06 25,17 24,72 24,85 -1,47% 3.759.925,00
20.11.2023 25,65 25,67 25,17 25,22 -1,56% 5.012.760,00
17.11.2023 25,51 25,86 25,26 25,62 0,39% 3.688.710,00
16.11.2023 26,56 26,75 25,05 25,52 -4,95% 7.086.202,00
15.11.2023 26,59 27,29 26,49 26,85 1,67% 3.368.299,00
14.11.2023 26,31 26,95 26,23 26,41 0,34% 3.532.541,00
13.11.2023 26,07 26,67 25,74 26,32 2,29% 3.299.425,00
10.11.2023 26,45 26,49 25,68 25,73 -1,76% 3.558.542,00
09.11.2023 26,90 26,97 26,09 26,19 -2,09% 5.481.823,00
08.11.2023 27,45 27,70 26,47 26,75 -3,57% 3.901.843,00
07.11.2023 28,42 28,49 27,43 27,74 -4,21% 4.546.786,00
06.11.2023 30,08 30,17 28,30 28,96 -5,02% 4.866.455,00
03.11.2023 30,34 30,90 30,17 30,49 0,20% 3.234.239,00