Antero Resources Corp.
[WKN: A1W4U4 | ISIN: US03674X1063]
Aktienkurse
29,650€ -0,27%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid: Ask:

Aktienkurse zur Antero Resources Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 29,73 30,54 29,51 29,62 -0,36% 78,00
19.12.2024 29,46 30,39 29,19 29,73 0,63% 296,00
18.12.2024 30,10 30,60 29,48 29,54 -2,01% 24,00
17.12.2024 30,00 30,33 29,22 30,15 0,36% 311,00
16.12.2024 30,82 31,40 29,96 30,04 -2,66% 500,00
13.12.2024 31,59 31,65 30,70 30,86 -2,42% 75,00
12.12.2024 31,24 31,86 30,90 31,63 0,86% 325,00
11.12.2024 29,50 31,40 29,49 31,36 6,26% 221,00
10.12.2024 29,53 30,33 29,30 29,51 -0,17% 860,00
09.12.2024 29,46 30,09 29,28 29,56 0,37% 60,00
06.12.2024 30,01 30,03 29,13 29,45 -1,93% 228,00
05.12.2024 29,98 30,78 29,75 30,03 0,02% 60,00
04.12.2024 30,70 30,77 29,71 30,02 -1,73% 195,00
03.12.2024 30,29 30,60 29,90 30,55 0,93% 101,00
02.12.2024 31,05 31,26 30,03 30,27 -2,20% 2.658,00
29.11.2024 30,77 31,28 30,70 30,95 0,46% 332,00
28.11.2024 30,83 30,83 30,49 30,81 0,03% 385,00
27.11.2024 31,59 31,59 30,54 30,80 -2,52% 45,00
26.11.2024 31,73 32,09 31,26 31,60 -0,28% 144,00
25.11.2024 31,77 32,95 31,56 31,69 -0,28% 400,00
22.11.2024 31,92 32,61 31,40 31,78 -0,25% 1.270,00
21.11.2024 31,45 32,88 31,41 31,86 1,10% 2.204,00
20.11.2024 30,22 31,76 30,20 31,51 4,66% 481,00
19.11.2024 30,18 30,55 29,64 30,11 -0,32% 487,00
18.11.2024 29,24 30,46 28,79 30,20 4,30% 2.007,00
15.11.2024 28,70 29,50 28,62 28,96 0,29% 3.376,00
14.11.2024 29,24 31,32 28,67 28,87 -2,33% 2.749,00
13.11.2024 29,27 29,74 28,98 29,56 0,69% 1.495,00
12.11.2024 29,76 30,07 29,30 29,36 -1,29% -
11.11.2024 27,30 29,81 27,23 29,75 9,18% 2.269,00
08.11.2024 26,60 27,25 26,44 27,25 2,71% -
07.11.2024 26,72 26,88 26,19 26,53 -0,48% 53,00
06.11.2024 25,29 26,96 25,29 26,65 9,08% -
05.11.2024 24,45 24,90 24,25 24,44 -0,10% -
04.11.2024 23,44 24,67 23,19 24,46 3,84% 194,00
01.11.2024 24,14 24,41 23,41 23,56 -2,35% 63,00
31.10.2024 25,92 25,92 23,79 24,12 -6,99% 191,00
30.10.2024 25,47 26,18 25,37 25,94 1,63% 34,00
29.10.2024 25,34 25,58 25,09 25,52 0,73% 454,00
28.10.2024 25,80 25,82 24,88 25,34 -1,32% 295,00
25.10.2024 25,57 25,90 25,28 25,68 0,14% 20,00
24.10.2024 24,92 25,78 24,70 25,64 2,83% -
23.10.2024 24,51 24,98 24,46 24,94 1,29% 230,00
22.10.2024 24,80 25,12 24,61 24,62 -0,83% 2,00
21.10.2024 24,96 25,06 24,48 24,82 0,38% 102,00
18.10.2024 25,18 25,24 24,17 24,73 -1,90% 467,00
17.10.2024 25,08 25,48 24,99 25,21 0,65% 100,00
16.10.2024 25,09 25,41 24,86 25,05 -0,25% 1,00
15.10.2024 25,48 25,50 24,65 25,11 -2,25% 190,00
14.10.2024 26,76 27,03 25,66 25,69 -4,13% 103,00
11.10.2024 26,40 27,01 26,16 26,79 1,40% -
10.10.2024 26,13 26,63 26,05 26,42 0,84% -
09.10.2024 26,74 26,83 26,04 26,20 -2,07% -
08.10.2024 27,21 27,27 26,30 26,76 -1,81% -
07.10.2024 27,33 27,61 26,91 27,25 -0,32% 171,00
04.10.2024 27,50 27,91 27,29 27,34 -0,47% 290,00
03.10.2024 26,47 27,51 26,26 27,47 3,80% -
02.10.2024 25,90 26,82 25,84 26,46 2,13% 1.476,00
01.10.2024 25,45 25,95 24,88 25,91 0,52% 197,00
30.09.2024 25,71 25,96 25,11 25,78 0,08% -
27.09.2024 24,84 25,87 24,63 25,76 3,91% 110,00
26.09.2024 24,97 25,20 24,48 24,79 -0,54% 111,00
25.09.2024 25,28 25,56 24,73 24,92 -1,88% 948,00
24.09.2024 25,98 26,50 25,39 25,40 -2,31% -
23.09.2024 24,62 26,04 24,50 26,00 5,81% 315,00
20.09.2024 24,39 24,70 24,05 24,57 0,56% -
19.09.2024 24,10 24,84 24,06 24,43 1,83% 65,00
18.09.2024 23,81 24,22 23,68 23,99 0,61% -
17.09.2024 23,97 24,37 23,70 23,85 -0,58% 100,00
16.09.2024 23,87 24,34 23,59 23,99 0,23% 7,00
13.09.2024 23,96 24,33 23,73 23,93 -0,25% 4,00
12.09.2024 24,10 24,29 23,43 23,99 -0,34% 143,00
11.09.2024 22,75 24,23 22,75 24,08 5,04% 120,00
10.09.2024 22,77 22,99 22,27 22,92 0,50% -
09.09.2024 23,04 23,23 22,70 22,81 -0,62% 22,00
06.09.2024 22,80 23,17 22,56 22,95 0,77% 100,00
05.09.2024 22,50 23,00 22,32 22,77 1,09% 259,00
04.09.2024 23,10 23,59 22,48 22,53 -2,75% -
03.09.2024 24,37 24,49 23,17 23,17 -4,98% 1,00
02.09.2024 24,42 24,61 24,33 24,38 -0,23% 11,00
30.08.2024 24,31 24,44 24,01 24,44 0,62% -
29.08.2024 23,90 24,34 23,72 24,29 1,83% 200,00
28.08.2024 23,85 23,96 23,53 23,85 0,43% -
27.08.2024 24,72 24,75 23,73 23,75 -3,20% 41,00
26.08.2024 24,67 25,39 24,51 24,53 -0,45% 290,00
23.08.2024 24,38 24,79 24,14 24,64 1,90% 210,00
22.08.2024 24,93 25,06 24,18 24,18 -2,80% 120,00
21.08.2024 25,52 25,78 24,80 24,88 -2,46% 40,00
20.08.2024 25,99 26,43 25,08 25,51 -1,73% 75,00
19.08.2024 25,24 26,10 24,98 25,96 2,58% 342,00
16.08.2024 25,40 25,48 25,00 25,30 -0,18% 105,00
15.08.2024 24,94 25,49 24,90 25,35 1,76% -
14.08.2024 24,85 25,16 24,43 24,91 0,46% -
13.08.2024 24,90 24,98 24,40 24,80 -0,33% 107,00
12.08.2024 24,46 25,29 24,43 24,88 1,60% -
09.08.2024 24,33 24,67 24,02 24,49 0,49% -
08.08.2024 23,05 24,45 22,96 24,37 5,34% -
07.08.2024 23,39 24,31 23,13 23,13 -0,11% -
06.08.2024 23,25 23,75 22,81 23,16 0,95% 75,00
05.08.2024 24,07 24,13 22,59 22,94 -5,73% 229,00