27,680€
-2,14%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 28,50 | 28,57 | 27,57 | 27,67 | -2,18% | 70,00 |
| 24.07.2025 | 27,58 | 28,55 | 27,46 | 28,29 | 2,32% | 42,00 |
| 23.07.2025 | 28,37 | 28,62 | 27,42 | 27,64 | -2,29% | 189,00 |
| 22.07.2025 | 28,08 | 28,44 | 27,78 | 28,29 | 1,75% | 170,00 |
| 21.07.2025 | 31,25 | 31,58 | 27,75 | 27,80 | -10,97% | 800,00 |
| 18.07.2025 | 31,43 | 31,66 | 31,07 | 31,23 | -0,68% | - |
| 17.07.2025 | 31,16 | 31,62 | 31,12 | 31,44 | 0,96% | 1.127,00 |
| 16.07.2025 | 30,89 | 31,99 | 30,89 | 31,14 | -0,57% | 3,00 |
| 15.07.2025 | 31,83 | 32,01 | 31,01 | 31,32 | -1,69% | 88,00 |
| 14.07.2025 | 30,63 | 32,07 | 30,62 | 31,86 | 3,59% | 414,00 |
| 11.07.2025 | 30,64 | 30,92 | 30,44 | 30,76 | 0,43% | 86,00 |
| 10.07.2025 | 30,25 | 30,67 | 29,83 | 30,62 | 0,79% | 1.520,00 |
| 09.07.2025 | 31,24 | 31,49 | 30,32 | 30,38 | -2,74% | - |
| 08.07.2025 | 31,54 | 31,89 | 31,19 | 31,24 | -1,19% | 154,00 |
| 07.07.2025 | 31,57 | 32,10 | 31,43 | 31,62 | 0,52% | 431,00 |
| 04.07.2025 | 31,55 | 31,56 | 31,42 | 31,45 | -0,83% | - |
| 03.07.2025 | 31,56 | 32,16 | 31,49 | 31,72 | 0,69% | - |
| 02.07.2025 | 32,00 | 32,32 | 31,25 | 31,50 | -1,37% | 2.652,00 |
| 01.07.2025 | 34,15 | 34,66 | 31,94 | 31,94 | -6,56% | 1.456,00 |
| 30.06.2025 | 35,64 | 35,73 | 33,96 | 34,18 | -2,77% | 377,00 |
| 27.06.2025 | 35,07 | 35,44 | 34,61 | 35,15 | 0,61% | 96,00 |
| 26.06.2025 | 34,84 | 35,56 | 34,65 | 34,94 | -0,75% | 181,00 |
| 25.06.2025 | 36,50 | 36,88 | 34,95 | 35,20 | -3,47% | 123,00 |
| 24.06.2025 | 36,26 | 36,74 | 35,56 | 36,47 | -0,15% | 278,00 |
| 23.06.2025 | 38,05 | 39,05 | 36,47 | 36,52 | -4,10% | 1.861,00 |
| 20.06.2025 | 38,04 | 38,21 | 37,24 | 38,08 | 0,85% | 376,00 |
| 19.06.2025 | 37,46 | 38,02 | 37,06 | 37,76 | 0,58% | 930,00 |
| 18.06.2025 | 36,98 | 38,16 | 36,57 | 37,54 | 1,41% | 294,00 |
| 17.06.2025 | 36,50 | 37,20 | 36,30 | 37,02 | 1,54% | 1,00 |
| 16.06.2025 | 36,29 | 36,79 | 35,70 | 36,46 | 1,15% | 270,00 |
| 13.06.2025 | 34,28 | 36,51 | 34,07 | 36,04 | 4,44% | 301,00 |
| 12.06.2025 | 33,92 | 34,60 | 33,51 | 34,51 | 0,99% | 1,00 |
| 11.06.2025 | 33,51 | 34,69 | 33,37 | 34,17 | 1,76% | 45,00 |
| 10.06.2025 | 34,06 | 34,55 | 33,57 | 33,58 | -1,39% | 51,00 |
| 09.06.2025 | 33,78 | 34,55 | 33,48 | 34,06 | 0,48% | 109,00 |
| 06.06.2025 | 32,63 | 34,13 | 32,20 | 33,89 | 4,37% | 177,00 |
| 05.06.2025 | 32,68 | 33,17 | 32,07 | 32,47 | -0,67% | 133,00 |
| 04.06.2025 | 34,20 | 34,21 | 32,25 | 32,69 | -3,23% | 106,00 |
| 03.06.2025 | 33,73 | 34,17 | 33,63 | 33,78 | 0,15% | 1.000,00 |
| 02.06.2025 | 33,11 | 34,12 | 32,56 | 33,73 | 2,29% | 8,00 |
| 30.05.2025 | 34,29 | 34,36 | 32,57 | 32,98 | -3,55% | 44,00 |
| 29.05.2025 | 34,79 | 35,08 | 34,10 | 34,19 | -0,77% | 300,00 |
| 28.05.2025 | 35,46 | 35,77 | 33,85 | 34,46 | -2,70% | 120,00 |
| 27.05.2025 | 35,29 | 35,67 | 34,63 | 35,41 | 0,21% | 100,00 |
| 26.05.2025 | 34,88 | 35,64 | 34,53 | 35,34 | 1,80% | 320,00 |
| 23.05.2025 | 34,47 | 34,86 | 33,96 | 34,72 | 0,27% | 11,00 |
| 22.05.2025 | 34,52 | 35,00 | 34,14 | 34,62 | 0,13% | - |
| 21.05.2025 | 34,96 | 35,34 | 34,40 | 34,58 | -1,80% | 89,00 |
| 20.05.2025 | 34,97 | 35,85 | 34,54 | 35,21 | 0,57% | 127,00 |
| 19.05.2025 | 35,34 | 35,46 | 34,70 | 35,01 | -1,82% | 196,00 |
| 16.05.2025 | 35,88 | 36,26 | 35,31 | 35,66 | -0,89% | 1,00 |
| 15.05.2025 | 35,98 | 36,03 | 35,41 | 35,98 | -0,74% | - |
| 14.05.2025 | 36,59 | 36,61 | 35,59 | 36,25 | -1,21% | 200,00 |
| 13.05.2025 | 35,26 | 36,89 | 35,22 | 36,69 | 3,34% | 427,00 |
| 12.05.2025 | 34,88 | 36,55 | 34,52 | 35,50 | 3,28% | 180,00 |
| 09.05.2025 | 33,27 | 34,47 | 33,12 | 34,38 | 3,20% | - |
| 08.05.2025 | 32,66 | 33,54 | 32,34 | 33,31 | 2,68% | 21,00 |
| 07.05.2025 | 31,38 | 32,45 | 31,34 | 32,44 | 3,62% | 77,00 |
| 06.05.2025 | 31,29 | 31,78 | 30,82 | 31,31 | -0,13% | 330,00 |
| 05.05.2025 | 31,37 | 31,74 | 30,93 | 31,35 | -0,90% | 1,00 |
| 02.05.2025 | 30,59 | 31,99 | 30,35 | 31,63 | 3,09% | 141,00 |
| 30.04.2025 | 31,75 | 31,80 | 30,26 | 30,69 | -3,26% | 416,00 |
| 29.04.2025 | 31,58 | 32,11 | 30,71 | 31,72 | 0,83% | 100,00 |
| 28.04.2025 | 30,92 | 31,49 | 30,92 | 31,46 | 1,17% | 209,00 |
| 25.04.2025 | 30,50 | 31,27 | 29,73 | 31,10 | 2,56% | 179,00 |
| 24.04.2025 | 30,11 | 30,60 | 29,80 | 30,32 | 0,26% | 34,00 |
| 23.04.2025 | 29,83 | 31,16 | 29,25 | 30,24 | 5,15% | 464,00 |
| 22.04.2025 | 27,74 | 29,06 | 27,74 | 28,76 | -4,82% | - |
| 17.04.2025 | 30,43 | 30,94 | 29,69 | 30,21 | 0,40% | 237,00 |
| 16.04.2025 | 28,81 | 30,76 | 28,50 | 30,09 | 2,70% | 333,00 |
| 15.04.2025 | 29,22 | 29,88 | 28,97 | 29,30 | 0,27% | 1,00 |
| 14.04.2025 | 29,22 | 30,46 | 28,97 | 29,22 | 0,30% | 125,00 |
| 11.04.2025 | 28,59 | 29,52 | 27,49 | 29,14 | 2,16% | 25,00 |
| 10.04.2025 | 32,16 | 32,27 | 27,48 | 28,52 | -10,58% | 166,00 |
| 09.04.2025 | 28,59 | 32,19 | 27,21 | 31,90 | 8,71% | 357,00 |
| 08.04.2025 | 31,65 | 32,91 | 28,44 | 29,34 | -6,10% | 287,00 |
| 07.04.2025 | 29,48 | 32,82 | 28,84 | 31,25 | 2,31% | 424,00 |
| 04.04.2025 | 34,97 | 35,25 | 29,78 | 30,54 | -13,44% | 1.024,00 |
| 03.04.2025 | 36,43 | 36,68 | 34,51 | 35,28 | -9,01% | - |
| 02.04.2025 | 37,87 | 38,79 | 37,33 | 38,78 | 2,27% | 48,00 |
| 01.04.2025 | 37,27 | 38,25 | 36,98 | 37,92 | 1,26% | 221,00 |
| 31.03.2025 | 36,62 | 37,91 | 34,40 | 37,44 | 2,19% | 1.613,00 |
| 28.03.2025 | 36,60 | 36,91 | 36,22 | 36,64 | 0,07% | 1.100,00 |
| 27.03.2025 | 37,98 | 38,04 | 36,50 | 36,62 | -3,59% | - |
| 26.03.2025 | 38,36 | 39,56 | 37,98 | 37,98 | -0,97% | 1.026,00 |
| 25.03.2025 | 38,13 | 38,61 | 37,98 | 38,35 | 0,52% | 5,00 |
| 24.03.2025 | 37,88 | 38,53 | 37,65 | 38,15 | 1,24% | 225,00 |
| 21.03.2025 | 38,00 | 38,00 | 37,26 | 37,68 | -0,15% | 8,00 |
| 20.03.2025 | 37,75 | 38,18 | 37,29 | 37,74 | 0,30% | 1.190,00 |
| 19.03.2025 | 36,50 | 37,69 | 36,29 | 37,63 | 3,45% | 86,00 |
| 18.03.2025 | 35,57 | 36,68 | 35,40 | 36,37 | 2,24% | 124,00 |
| 17.03.2025 | 34,38 | 35,82 | 34,34 | 35,58 | 3,07% | 985,00 |
| 14.03.2025 | 33,58 | 34,69 | 33,06 | 34,52 | 2,97% | 9,00 |
| 13.03.2025 | 33,09 | 33,56 | 32,57 | 33,52 | 1,09% | - |
| 12.03.2025 | 32,93 | 33,51 | 32,15 | 33,16 | 1,07% | 40,00 |
| 11.03.2025 | 32,00 | 33,32 | 31,83 | 32,81 | 2,43% | - |
| 10.03.2025 | 30,94 | 32,32 | 30,91 | 32,03 | 3,19% | - |
| 07.03.2025 | 31,24 | 31,54 | 29,73 | 31,04 | -1,11% | 263,00 |
| 06.03.2025 | 33,69 | 33,69 | 31,21 | 31,39 | -6,94% | 343,00 |
| 05.03.2025 | 34,48 | 34,48 | 32,68 | 33,73 | -2,11% | 29,00 |