39,148€
1,76%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 38,62 | 39,51 | 38,36 | 39,29 | 1,62% | 486,00 |
| 26.03.2026 | 38,90 | 39,54 | 38,43 | 38,66 | 0,56% | 1.091,00 |
| 25.03.2026 | 37,55 | 38,72 | 36,84 | 38,45 | 2,53% | 496,00 |
| 24.03.2026 | 36,72 | 37,99 | 36,52 | 37,50 | 2,58% | 10,00 |
| 23.03.2026 | 36,94 | 38,04 | 35,96 | 36,55 | -2,09% | 1.869,00 |
| 20.03.2026 | 37,47 | 38,23 | 37,15 | 37,33 | 0,34% | 642,00 |
| 19.03.2026 | 36,65 | 38,51 | 36,58 | 37,21 | 2,50% | 1.688,00 |
| 18.03.2026 | 35,60 | 36,32 | 34,91 | 36,30 | 1,67% | 4.975,00 |
| 17.03.2026 | 35,44 | 36,39 | 35,41 | 35,70 | -0,59% | 370,00 |
| 16.03.2026 | 36,16 | 36,50 | 35,31 | 35,92 | 0,58% | 357,00 |
| 13.03.2026 | 35,82 | 35,82 | 34,73 | 35,71 | 1,90% | 333,00 |
| 12.03.2026 | 34,12 | 35,47 | 34,11 | 35,04 | 2,65% | 1.035,00 |
| 11.03.2026 | 32,28 | 34,29 | 32,18 | 34,14 | 6,00% | 200,00 |
| 10.03.2026 | 33,51 | 33,63 | 31,90 | 32,21 | -4,28% | 909,00 |
| 09.03.2026 | 34,65 | 35,32 | 33,39 | 33,65 | 0,43% | 240,00 |
| 06.03.2026 | 33,58 | 34,54 | 33,08 | 33,50 | -0,34% | 508,00 |
| 05.03.2026 | 32,48 | 34,09 | 32,08 | 33,62 | 4,42% | 555,00 |
| 04.03.2026 | 32,28 | 32,68 | 31,39 | 32,19 | 0,16% | 314,00 |
| 03.03.2026 | 32,01 | 32,83 | 31,87 | 32,14 | 0,85% | 1.017,00 |
| 02.03.2026 | 32,70 | 33,22 | 31,07 | 31,87 | 3,36% | 860,00 |
| 27.02.2026 | 28,98 | 30,88 | 28,87 | 30,84 | 5,54% | 1.354,00 |
| 26.02.2026 | 29,06 | 29,52 | 28,54 | 29,22 | 0,93% | 935,00 |
| 25.02.2026 | 28,65 | 29,19 | 28,45 | 28,95 | 0,90% | 503,00 |
| 24.02.2026 | 29,20 | 29,20 | 28,08 | 28,69 | -0,35% | 176,00 |
| 23.02.2026 | 29,89 | 30,32 | 28,61 | 28,79 | -4,50% | 639,00 |
| 20.02.2026 | 29,84 | 30,24 | 29,03 | 30,15 | 1,51% | 314,00 |
| 19.02.2026 | 28,72 | 29,95 | 28,58 | 29,70 | 3,44% | 28,00 |
| 18.02.2026 | 28,43 | 28,96 | 28,13 | 28,71 | 1,60% | 9,00 |
| 17.02.2026 | 29,26 | 29,62 | 27,73 | 28,26 | -3,80% | 837,00 |
| 16.02.2026 | 29,35 | 29,58 | 29,12 | 29,38 | -0,23% | 5,00 |
| 13.02.2026 | 28,46 | 29,87 | 28,18 | 29,44 | 3,33% | 1,00 |
| 12.02.2026 | 30,55 | 30,96 | 27,87 | 28,50 | -3,28% | 328,00 |
| 11.02.2026 | 28,43 | 29,54 | 28,14 | 29,46 | 3,73% | 1,00 |
| 10.02.2026 | 28,76 | 29,09 | 28,21 | 28,40 | -1,26% | - |
| 09.02.2026 | 29,01 | 29,32 | 28,06 | 28,76 | -0,74% | 948,00 |
| 06.02.2026 | 28,64 | 29,86 | 28,64 | 28,98 | 0,60% | 399,00 |
| 05.02.2026 | 28,99 | 29,24 | 28,19 | 28,81 | -0,42% | 32,00 |
| 04.02.2026 | 29,10 | 29,51 | 28,31 | 28,93 | 0,74% | 346,00 |
| 03.02.2026 | 28,52 | 28,99 | 28,16 | 28,72 | -0,01% | 106,00 |
| 02.02.2026 | 30,12 | 30,12 | 28,54 | 28,72 | -5,59% | 2.033,00 |
| 30.01.2026 | 29,27 | 30,66 | 28,96 | 30,42 | 2,66% | 221,00 |
| 29.01.2026 | 28,59 | 29,87 | 28,58 | 29,63 | 2,77% | 400,00 |
| 28.01.2026 | 28,94 | 29,12 | 28,21 | 28,83 | 0,69% | 1.050,00 |
| 27.01.2026 | 29,86 | 30,01 | 28,29 | 28,64 | -3,36% | 734,00 |
| 26.01.2026 | 28,99 | 29,98 | 28,82 | 29,63 | 1,85% | 1.825,00 |
| 23.01.2026 | 29,30 | 29,99 | 28,90 | 29,09 | -0,73% | 1.472,00 |
| 22.01.2026 | 29,42 | 29,80 | 28,85 | 29,31 | 0,84% | 380,00 |
| 21.01.2026 | 28,31 | 29,71 | 28,31 | 29,06 | 3,71% | 1.876,00 |
| 20.01.2026 | 28,87 | 29,50 | 27,89 | 28,02 | -2,83% | 473,00 |
| 19.01.2026 | 27,47 | 29,10 | 27,45 | 28,84 | 2,97% | 1.599,00 |
| 16.01.2026 | 27,41 | 28,01 | 27,15 | 28,01 | 1,15% | - |
| 15.01.2026 | 27,43 | 27,95 | 26,93 | 27,69 | 1,02% | 58,00 |
| 14.01.2026 | 27,94 | 27,96 | 27,23 | 27,41 | -1,55% | - |
| 13.01.2026 | 27,75 | 28,68 | 27,63 | 27,84 | 0,24% | 248,00 |
| 12.01.2026 | 26,95 | 27,89 | 26,91 | 27,77 | 2,44% | 2.571,00 |
| 09.01.2026 | 27,63 | 27,89 | 26,88 | 27,11 | -2,50% | 87,00 |
| 08.01.2026 | 27,93 | 28,48 | 27,54 | 27,81 | -1,03% | 1,00 |
| 07.01.2026 | 27,90 | 28,19 | 27,58 | 28,10 | 1,86% | 225,00 |
| 06.01.2026 | 28,01 | 28,04 | 27,35 | 27,58 | -2,20% | 1.010,00 |
| 05.01.2026 | 29,60 | 29,60 | 27,01 | 28,20 | -2,62% | 1.401,00 |
| 02.01.2026 | 29,27 | 29,77 | 28,35 | 28,96 | -1,50% | 915,00 |
| 30.12.2025 | 29,38 | 29,45 | 29,11 | 29,40 | 0,24% | 29,00 |
| 29.12.2025 | 28,94 | 29,48 | 28,90 | 29,33 | -0,65% | 1.101,00 |
| 23.12.2025 | 28,54 | 29,71 | 28,54 | 29,53 | 3,19% | 245,00 |
| 22.12.2025 | 29,18 | 29,50 | 28,48 | 28,61 | -1,21% | 492,00 |
| 19.12.2025 | 28,54 | 29,22 | 28,54 | 28,96 | 1,30% | - |
| 18.12.2025 | 29,19 | 29,97 | 28,58 | 28,59 | -2,11% | - |
| 17.12.2025 | 28,42 | 29,30 | 28,38 | 29,21 | 3,00% | 87,00 |
| 16.12.2025 | 29,58 | 29,59 | 27,93 | 28,36 | -3,24% | 430,00 |
| 15.12.2025 | 30,08 | 30,27 | 29,31 | 29,31 | -2,38% | 100,00 |
| 12.12.2025 | 30,69 | 30,80 | 30,01 | 30,02 | -1,65% | - |
| 11.12.2025 | 31,64 | 31,65 | 30,27 | 30,52 | -4,71% | 166,00 |
| 10.12.2025 | 32,12 | 32,68 | 31,40 | 32,03 | -0,25% | 691,00 |
| 09.12.2025 | 32,19 | 32,68 | 31,85 | 32,11 | 0,25% | - |
| 08.12.2025 | 31,87 | 32,34 | 30,85 | 32,03 | 1,02% | 279,00 |
| 05.12.2025 | 31,41 | 32,75 | 31,39 | 31,71 | 0,63% | 214,00 |
| 04.12.2025 | 31,27 | 31,84 | 30,99 | 31,51 | 0,61% | - |
| 03.12.2025 | 29,88 | 31,40 | 29,81 | 31,32 | 4,71% | - |
| 02.12.2025 | 30,78 | 31,25 | 29,87 | 29,91 | -2,82% | 492,00 |
| 01.12.2025 | 31,57 | 31,58 | 30,65 | 30,78 | -2,74% | 450,00 |
| 28.11.2025 | 30,65 | 31,64 | 30,35 | 31,64 | 4,52% | 737,00 |
| 27.11.2025 | 30,31 | 30,34 | 30,00 | 30,28 | -0,83% | 59,00 |
| 26.11.2025 | 29,43 | 30,78 | 29,39 | 30,53 | 4,63% | 200,00 |
| 25.11.2025 | 29,94 | 30,26 | 28,91 | 29,18 | -2,67% | 36,00 |
| 24.11.2025 | 29,33 | 30,07 | 28,46 | 29,98 | 2,72% | 228,00 |
| 21.11.2025 | 29,09 | 29,45 | 28,45 | 29,19 | -1,27% | 463,00 |
| 20.11.2025 | 30,66 | 31,11 | 29,46 | 29,56 | -2,69% | 747,00 |
| 19.11.2025 | 29,99 | 30,39 | 29,58 | 30,38 | 0,95% | 106,00 |
| 18.11.2025 | 28,73 | 30,13 | 28,43 | 30,09 | 4,03% | 626,00 |
| 17.11.2025 | 29,63 | 30,02 | 28,83 | 28,93 | -1,78% | 100,00 |
| 14.11.2025 | 29,49 | 29,79 | 28,44 | 29,45 | -0,08% | 579,00 |
| 13.11.2025 | 29,91 | 30,26 | 29,32 | 29,48 | -0,99% | - |
| 12.11.2025 | 30,22 | 30,95 | 29,55 | 29,77 | -2,35% | 978,00 |
| 11.11.2025 | 29,37 | 30,75 | 29,15 | 30,49 | 3,42% | 602,00 |
| 10.11.2025 | 29,26 | 30,11 | 28,88 | 29,48 | 1,95% | 1.189,00 |
| 07.11.2025 | 28,44 | 29,09 | 27,95 | 28,92 | 1,59% | 158,00 |
| 06.11.2025 | 28,55 | 29,31 | 28,19 | 28,47 | -1,12% | 41,00 |
| 05.11.2025 | 28,63 | 29,15 | 28,13 | 28,79 | 0,26% | 1.248,00 |
| 04.11.2025 | 28,63 | 29,02 | 27,85 | 28,71 | -0,38% | 586,00 |
| 03.11.2025 | 27,02 | 28,93 | 26,90 | 28,82 | 7,45% | 3.363,00 |