33,180€
0,91%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 32,67 | 33,16 | 32,38 | 33,07 | 0,56% | - |
| 02.05.2024 | 32,00 | 32,88 | 32,00 | 32,88 | -4,28% | 25,00 |
| 30.04.2024 | 34,83 | 35,07 | 34,16 | 34,35 | -1,43% | - |
| 29.04.2024 | 34,63 | 35,22 | 34,62 | 34,85 | -0,43% | - |
| 26.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 40,00 |
| 25.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,34% | 14,00 |
| 24.04.2024 | 35,13 | 35,13 | 35,13 | 35,13 | 2,70% | 14,00 |
| 23.04.2024 | 33,90 | 34,26 | 33,33 | 34,21 | 0,60% | - |
| 22.04.2024 | 32,49 | 34,00 | 32,09 | 34,00 | 2,84% | 831,00 |
| 19.04.2024 | 32,99 | 33,14 | 32,36 | 33,06 | 0,79% | - |
| 18.04.2024 | 32,49 | 32,87 | 32,21 | 32,80 | 1,67% | - |
| 17.04.2024 | 32,30 | 32,30 | 32,26 | 32,26 | -0,97% | 190,00 |
| 16.04.2024 | 33,03 | 33,09 | 32,16 | 32,58 | -1,29% | - |
| 15.04.2024 | 33,38 | 33,38 | 32,94 | 33,00 | -2,65% | 134,00 |
| 12.04.2024 | 33,63 | 33,90 | 33,63 | 33,90 | 2,73% | 121,00 |
| 08.04.2024 | 32,51 | 33,00 | 32,51 | 33,00 | 1,95% | 6,00 |
| 03.04.2024 | 32,37 | 32,37 | 32,37 | 32,37 | -1,64% | 13,00 |
| 02.04.2024 | 32,78 | 32,91 | 32,78 | 32,91 | 4,31% | 225,00 |
| 28.03.2024 | 31,67 | 31,67 | 31,55 | 31,55 | 1,41% | 191,00 |
| 25.03.2024 | 30,56 | 31,11 | 30,56 | 31,11 | 0,84% | 171,00 |
| 22.03.2024 | 30,85 | 30,85 | 30,85 | 30,85 | 1,58% | 100,00 |
| 21.03.2024 | 30,37 | 30,37 | 30,37 | 30,37 | 0,10% | 5,00 |
| 20.03.2024 | 29,88 | 30,34 | 29,88 | 30,34 | 0,63% | 475,00 |
| 19.03.2024 | 29,39 | 30,15 | 29,39 | 30,15 | 1,65% | 210,00 |
| 15.03.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -0,80% | 3,00 |
| 13.03.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,50% | 62,00 |
| 12.03.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 0,37% | 4,00 |
| 11.03.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 0,40% | 120,00 |
| 08.03.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 0,44% | 8,00 |
| 07.03.2024 | 29,69 | 29,69 | 29,69 | 29,69 | -3,29% | 15,00 |
| 06.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 1,66% | 120,00 |
| 04.03.2024 | 29,94 | 30,20 | 29,94 | 30,20 | 2,20% | 45,00 |
| 01.03.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 1,16% | 4,00 |
| 29.02.2024 | 29,21 | 29,21 | 29,21 | 29,21 | 1,42% | 100,00 |
| 28.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,93% | 40,00 |
| 27.02.2024 | 28,70 | 29,07 | 28,70 | 29,07 | -1,26% | 151,00 |
| 23.02.2024 | 29,53 | 29,53 | 29,44 | 29,44 | -0,54% | 15,00 |
| 22.02.2024 | 28,93 | 29,63 | 28,93 | 29,60 | -3,33% | 208,00 |
| 21.02.2024 | 30,62 | 30,62 | 30,62 | 30,62 | 9,24% | 5,00 |
| 16.02.2024 | 28,03 | 28,03 | 28,03 | 28,03 | -0,28% | 82,00 |
| 15.02.2024 | 28,09 | 28,11 | 27,99 | 28,11 | 5,28% | 102,00 |
| 12.02.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 3,61% | 100,00 |
| 09.02.2024 | 26,16 | 26,31 | 25,59 | 25,77 | -2,05% | 7.795,00 |
| 08.02.2024 | 25,49 | 26,31 | 25,10 | 26,31 | 1,90% | 4.595,00 |
| 07.02.2024 | 25,88 | 25,88 | 25,82 | 25,82 | -2,27% | 215,00 |
| 06.02.2024 | 26,22 | 26,42 | 26,22 | 26,42 | -0,97% | 300,00 |
| 02.02.2024 | 26,45 | 26,68 | 26,45 | 26,68 | -2,38% | 120,00 |
| 01.02.2024 | 27,33 | 27,33 | 27,33 | 27,33 | 1,11% | 200,00 |
| 30.01.2024 | 27,03 | 27,03 | 27,03 | 27,03 | 0,56% | 175,00 |
| 29.01.2024 | 27,53 | 27,75 | 26,88 | 26,88 | -0,63% | 36,00 |
| 26.01.2024 | 27,05 | 27,05 | 27,05 | 27,05 | -0,95% | 5,00 |
| 25.01.2024 | 27,12 | 27,31 | 27,12 | 27,31 | -0,26% | 301,00 |
| 24.01.2024 | 27,38 | 27,38 | 27,38 | 27,38 | 1,52% | 17,00 |
| 23.01.2024 | 27,31 | 27,31 | 26,97 | 26,97 | 0,63% | 3,00 |
| 22.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,79% | 200,00 |
| 19.01.2024 | 26,83 | 27,20 | 26,59 | 26,59 | -4,83% | 134,00 |
| 12.01.2024 | 27,94 | 27,94 | 27,94 | 27,94 | 0,47% | 5,00 |
| 11.01.2024 | 27,81 | 27,81 | 27,81 | 27,81 | -0,25% | 5,00 |
| 10.01.2024 | 27,88 | 27,88 | 27,88 | 27,88 | -0,71% | 180,00 |
| 08.01.2024 | 27,27 | 28,08 | 27,27 | 28,08 | 1,48% | 54,00 |
| 03.01.2024 | 28,15 | 28,15 | 27,67 | 27,67 | -1,84% | 76,00 |
| 29.12.2023 | 28,19 | 28,19 | 28,19 | 28,19 | 1,33% | 40,00 |
| 28.12.2023 | 28,10 | 28,10 | 27,82 | 27,82 | -1,73% | 367,00 |
| 27.12.2023 | 28,18 | 28,36 | 28,18 | 28,31 | 2,68% | 89,00 |
| 20.12.2023 | 27,57 | 27,57 | 27,57 | 27,57 | -0,76% | 9,00 |
| 19.12.2023 | 27,78 | 27,78 | 27,78 | 27,78 | 0,04% | 144,00 |
| 15.12.2023 | 27,47 | 27,77 | 27,47 | 27,77 | 0,36% | 220,00 |
| 14.12.2023 | 26,97 | 27,67 | 26,97 | 27,67 | 1,58% | 20,00 |
| 13.12.2023 | 26,67 | 27,24 | 26,67 | 27,24 | -2,23% | 230,00 |
| 12.12.2023 | 27,86 | 27,86 | 27,86 | 27,86 | 3,19% | 70,00 |
| 11.12.2023 | 27,45 | 27,73 | 27,00 | 27,00 | -2,70% | 210,00 |
| 08.12.2023 | 27,67 | 27,75 | 27,67 | 27,75 | -0,54% | 110,00 |
| 06.12.2023 | 29,28 | 29,28 | 27,90 | 27,90 | -4,12% | 282,00 |
| 05.12.2023 | 29,10 | 29,10 | 29,10 | 29,10 | -3,93% | 35,00 |
| 01.12.2023 | 30,29 | 30,29 | 30,29 | 30,29 | 1,07% | 5,00 |
| 30.11.2023 | 29,97 | 29,97 | 29,97 | 29,97 | 1,32% | 120,00 |
| 29.11.2023 | 29,58 | 29,58 | 29,58 | 29,58 | 0,00% | 180,00 |
| 28.11.2023 | 29,96 | 29,96 | 29,57 | 29,58 | -3,24% | 480,00 |
| 22.11.2023 | 30,57 | 30,57 | 30,57 | 30,57 | -0,29% | 74,00 |
| 20.11.2023 | 30,90 | 30,90 | 30,66 | 30,66 | -4,34% | 341,00 |
| 15.11.2023 | 32,05 | 32,05 | 32,05 | 32,05 | 3,49% | 20,00 |
| 10.11.2023 | 30,97 | 30,97 | 30,97 | 30,97 | 0,26% | 150,00 |
| 09.11.2023 | 30,89 | 30,89 | 30,89 | 30,89 | -0,55% | 80,00 |
| 08.11.2023 | 32,08 | 32,08 | 31,06 | 31,06 | -2,60% | 216,00 |
| 07.11.2023 | 32,04 | 32,04 | 31,86 | 31,89 | -2,92% | 125,00 |
| 06.11.2023 | 34,64 | 34,64 | 32,71 | 32,85 | -5,44% | 260,00 |
| 03.11.2023 | 34,87 | 34,87 | 34,74 | 34,74 | -0,83% | 126,00 |
| 02.11.2023 | 34,70 | 35,03 | 34,70 | 35,03 | 1,62% | 76,00 |
| 01.11.2023 | 34,25 | 34,47 | 34,07 | 34,47 | 1,98% | 307,00 |
| 31.10.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 2,11% | 11,00 |
| 27.10.2023 | 33,23 | 33,23 | 33,10 | 33,10 | 1,91% | 95,00 |
| 26.10.2023 | 32,48 | 32,48 | 32,48 | 32,48 | -0,82% | 16,00 |
| 24.10.2023 | 32,75 | 32,75 | 32,75 | 32,75 | 2,92% | 154,00 |
| 23.10.2023 | 32,02 | 32,02 | 31,82 | 31,82 | -4,13% | 133,00 |
| 20.10.2023 | 33,19 | 33,19 | 33,19 | 33,19 | 1,31% | 40,00 |
| 19.10.2023 | 33,63 | 33,63 | 32,76 | 32,76 | -2,56% | 28,00 |
| 18.10.2023 | 33,62 | 33,62 | 33,62 | 33,62 | 2,19% | 140,00 |
| 17.10.2023 | 32,90 | 32,90 | 32,90 | 32,90 | -0,81% | 100,00 |
| 16.10.2023 | 33,50 | 33,50 | 33,17 | 33,17 | -0,48% | 140,00 |
| 13.10.2023 | 33,07 | 33,33 | 33,07 | 33,33 | 1,06% | 213,00 |