29,395€
1,36%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 29,83 | 29,83 | 29,12 | 29,33 | 1,14% | 680,00 |
| 23.04.2024 | 28,73 | 29,00 | 28,73 | 29,00 | 1,19% | 1.003,00 |
| 22.04.2024 | 27,50 | 28,66 | 27,50 | 28,66 | 4,68% | 174,00 |
| 19.04.2024 | 27,00 | 27,54 | 26,83 | 27,38 | -0,25% | - |
| 18.04.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -3,11% | 20,00 |
| 17.04.2024 | 27,71 | 28,33 | 27,71 | 28,33 | 4,40% | 130,00 |
| 16.04.2024 | 27,02 | 27,13 | 27,02 | 27,13 | -2,72% | 147,00 |
| 15.04.2024 | 27,89 | 27,89 | 27,89 | 27,89 | -2,87% | 50,00 |
| 12.04.2024 | 28,72 | 28,72 | 28,72 | 28,72 | 1,11% | 105,00 |
| 11.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,12% | 70,00 |
| 10.04.2024 | 27,66 | 28,09 | 27,66 | 28,09 | 2,64% | 20,00 |
| 09.04.2024 | 27,61 | 27,96 | 27,36 | 27,36 | -1,49% | - |
| 08.04.2024 | 26,74 | 27,78 | 26,74 | 27,78 | 3,33% | 67,00 |
| 05.04.2024 | 26,52 | 27,05 | 26,52 | 26,88 | -0,22% | 70,00 |
| 04.04.2024 | 26,94 | 26,94 | 26,94 | 26,94 | -0,66% | 357,00 |
| 03.04.2024 | 27,12 | 27,12 | 27,12 | 27,12 | -0,64% | 75,00 |
| 02.04.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 1,39% | 50,00 |
| 28.03.2024 | 26,66 | 26,92 | 26,66 | 26,92 | 4,18% | 78,00 |
| 27.03.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 1,33% | 19,00 |
| 26.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,19% | 40,00 |
| 25.03.2024 | 24,82 | 25,58 | 24,82 | 25,20 | 1,29% | 300,00 |
| 22.03.2024 | 24,88 | 24,88 | 24,88 | 24,88 | 1,14% | 130,00 |
| 21.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 124,00 |
| 20.03.2024 | 24,14 | 24,50 | 24,14 | 24,50 | 3,20% | 1.884,00 |
| 19.03.2024 | 23,66 | 23,74 | 23,66 | 23,74 | 1,02% | 130,00 |
| 18.03.2024 | 23,78 | 23,78 | 23,50 | 23,50 | -1,84% | 85,00 |
| 15.03.2024 | 23,94 | 23,94 | 23,94 | 23,94 | 0,00% | 168,00 |
| 14.03.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -0,37% | 649,00 |
| 13.03.2024 | 23,98 | 24,25 | 23,78 | 24,03 | 0,04% | - |
| 12.03.2024 | 24,02 | 24,02 | 24,02 | 24,02 | 0,84% | 84,00 |
| 11.03.2024 | 24,08 | 24,08 | 23,82 | 23,82 | -1,98% | 147,00 |
| 08.03.2024 | 23,90 | 24,30 | 23,90 | 24,30 | 0,58% | 170,00 |
| 07.03.2024 | 24,36 | 24,36 | 24,16 | 24,16 | -1,31% | 250,00 |
| 06.03.2024 | 25,00 | 25,00 | 24,48 | 24,48 | -0,61% | 145,00 |
| 05.03.2024 | 24,62 | 25,16 | 24,37 | 24,63 | 0,29% | - |
| 04.03.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 2,04% | 128,00 |
| 01.03.2024 | 23,79 | 24,37 | 23,73 | 24,07 | 2,95% | - |
| 29.02.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -0,30% | 23,00 |
| 28.02.2024 | 23,46 | 23,81 | 23,40 | 23,45 | 0,13% | - |
| 27.02.2024 | 23,42 | 23,42 | 23,42 | 23,42 | 0,43% | 172,00 |
| 26.02.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 0,52% | 25,00 |
| 23.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,19% | 12,00 |
| 22.02.2024 | 23,46 | 23,82 | 23,46 | 23,72 | 5,52% | 972,00 |
| 21.02.2024 | 21,84 | 22,48 | 21,70 | 22,48 | 4,07% | 362,00 |
| 20.02.2024 | 22,38 | 22,38 | 21,60 | 21,60 | -3,91% | 106,00 |
| 19.02.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 2,00% | 200,00 |
| 16.02.2024 | 22,04 | 22,04 | 22,04 | 22,04 | 0,46% | 137,00 |
| 15.02.2024 | 20,30 | 21,94 | 20,30 | 21,94 | 11,94% | 84,00 |
| 14.02.2024 | 19,14 | 19,60 | 19,14 | 19,60 | -1,46% | 430,00 |
| 13.02.2024 | 19,97 | 19,97 | 19,89 | 19,89 | -1,24% | 150,00 |
| 12.02.2024 | 19,72 | 20,14 | 19,72 | 20,14 | -1,66% | 405,00 |
| 09.02.2024 | 20,28 | 20,48 | 20,28 | 20,48 | 4,17% | 1.000,00 |
| 08.02.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -0,56% | 110,00 |
| 07.02.2024 | 19,74 | 19,77 | 19,74 | 19,77 | -1,35% | 95,00 |
| 06.02.2024 | 19,64 | 20,08 | 19,61 | 20,04 | 0,60% | - |
| 05.02.2024 | 20,27 | 20,49 | 19,85 | 19,92 | -1,68% | - |
| 02.02.2024 | 20,16 | 20,26 | 20,16 | 20,26 | -2,03% | 24,00 |
| 01.02.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -1,15% | 100,00 |
| 31.01.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 0,19% | 443,00 |
| 30.01.2024 | 20,82 | 20,88 | 20,51 | 20,88 | 0,68% | - |
| 29.01.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -0,19% | 187,00 |
| 26.01.2024 | 21,20 | 21,20 | 20,66 | 20,78 | -0,57% | 159,00 |
| 25.01.2024 | 20,54 | 20,90 | 20,54 | 20,90 | 0,29% | 403,00 |
| 24.01.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 3,58% | 71,00 |
| 23.01.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 1,05% | 120,00 |
| 22.01.2024 | 19,86 | 19,91 | 19,79 | 19,91 | 1,07% | 593,00 |
| 19.01.2024 | 20,28 | 20,28 | 19,70 | 19,70 | -1,15% | 200,00 |
| 18.01.2024 | 19,93 | 19,93 | 19,93 | 19,93 | -1,63% | 115,00 |
| 17.01.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -1,94% | 220,00 |
| 16.01.2024 | 21,54 | 21,54 | 20,66 | 20,66 | -3,28% | 1.010,00 |
| 15.01.2024 | 21,60 | 21,62 | 21,36 | 21,36 | 1,23% | 323,00 |
| 12.01.2024 | 20,72 | 21,10 | 20,72 | 21,10 | 0,00% | 54,00 |
| 11.01.2024 | 20,86 | 21,10 | 20,86 | 21,10 | 1,64% | 300,00 |
| 10.01.2024 | 21,43 | 21,50 | 20,68 | 20,76 | -1,70% | - |
| 09.01.2024 | 20,98 | 21,39 | 20,88 | 21,12 | 1,73% | - |
| 08.01.2024 | 21,38 | 21,40 | 20,34 | 20,76 | 2,37% | 139,00 |
| 05.01.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -1,36% | 1,00 |
| 04.01.2024 | 20,82 | 21,34 | 20,46 | 20,56 | -0,29% | - |
| 03.01.2024 | 20,82 | 20,82 | 20,62 | 20,62 | -0,67% | 142,00 |
| 02.01.2024 | 20,80 | 20,80 | 20,76 | 20,76 | 0,58% | 222,00 |
| 29.12.2023 | 20,72 | 20,76 | 20,58 | 20,64 | -0,58% | - |
| 28.12.2023 | 20,72 | 20,76 | 20,52 | 20,76 | 1,27% | 179,00 |
| 27.12.2023 | 20,96 | 20,96 | 20,50 | 20,50 | -1,82% | 65,00 |
| 22.12.2023 | 20,68 | 20,88 | 20,68 | 20,88 | 5,94% | 1.150,00 |
| 21.12.2023 | 19,71 | 19,71 | 19,71 | 19,71 | -3,00% | 100,00 |
| 20.12.2023 | 20,32 | 20,32 | 20,32 | 20,32 | 0,69% | 40,00 |
| 19.12.2023 | 20,18 | 20,18 | 20,18 | 20,18 | -2,61% | 10,00 |
| 18.12.2023 | 19,96 | 20,80 | 19,96 | 20,72 | 1,87% | 420,00 |
| 15.12.2023 | 20,34 | 20,34 | 20,34 | 20,34 | 4,09% | 200,00 |
| 14.12.2023 | 19,20 | 19,54 | 19,20 | 19,54 | 2,46% | 2,00 |
| 13.12.2023 | 18,92 | 19,35 | 18,86 | 19,07 | 0,79% | - |
| 12.12.2023 | 19,50 | 19,50 | 18,92 | 18,92 | 0,91% | 452,00 |
| 11.12.2023 | 19,03 | 19,03 | 18,75 | 18,75 | -3,90% | 400,00 |
| 08.12.2023 | 19,98 | 19,98 | 19,50 | 19,51 | -3,32% | 307,00 |
| 07.12.2023 | 20,12 | 20,18 | 20,12 | 20,18 | -2,04% | 550,00 |
| 06.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | 135,00 |
| 05.12.2023 | 21,54 | 21,54 | 20,90 | 20,90 | -2,34% | 353,00 |
| 04.12.2023 | 21,52 | 21,64 | 21,08 | 21,40 | -3,17% | 1.202,00 |
| 01.12.2023 | 21,94 | 22,10 | 21,94 | 22,10 | 2,13% | 31,00 |
| 30.11.2023 | 22,02 | 22,04 | 21,64 | 21,64 | -0,18% | 1.570,00 |