28,350€
-4,32%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 29,86 | 30,01 | 28,38 | 28,59 | -3,51% | 505,00 |
| 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 |
| 31.10.2025 | 26,01 | 26,84 | 26,01 | 26,83 | 2,77% | 1.414,00 |
| 30.10.2025 | 27,20 | 27,41 | 25,75 | 26,10 | -3,73% | 4,00 |
| 29.10.2025 | 27,43 | 27,60 | 26,64 | 27,12 | -0,78% | 359,00 |
| 28.10.2025 | 28,02 | 28,02 | 27,29 | 27,33 | -2,38% | 407,00 |
| 27.10.2025 | 28,31 | 28,40 | 27,81 | 28,00 | -0,42% | 122,00 |
| 24.10.2025 | 28,27 | 28,46 | 27,68 | 28,11 | -0,14% | 17,00 |
| 23.10.2025 | 27,97 | 28,45 | 27,64 | 28,15 | 1,53% | 27,00 |
| 22.10.2025 | 28,16 | 28,60 | 27,26 | 27,73 | -0,68% | 1,00 |
| 21.10.2025 | 27,37 | 28,39 | 27,07 | 27,92 | 1,95% | 200,00 |
| 20.10.2025 | 26,45 | 27,63 | 26,22 | 27,38 | 3,50% | 367,00 |
| 17.10.2025 | 26,33 | 26,57 | 25,90 | 26,46 | 1,64% | 60,00 |
| 16.10.2025 | 27,59 | 27,90 | 25,87 | 26,03 | -5,82% | 94,00 |
| 15.10.2025 | 27,25 | 28,10 | 27,00 | 27,64 | 2,08% | 1.060,00 |
| 14.10.2025 | 27,96 | 28,04 | 26,71 | 27,08 | -2,14% | 475,00 |
| 13.10.2025 | 27,67 | 27,91 | 27,32 | 27,67 | 0,30% | 130,00 |
| 10.10.2025 | 29,08 | 29,32 | 27,55 | 27,59 | -4,67% | 1,00 |
| 09.10.2025 | 29,28 | 29,83 | 28,65 | 28,94 | -1,24% | 1,00 |
| 08.10.2025 | 29,11 | 29,54 | 28,33 | 29,30 | 0,52% | - |
| 07.10.2025 | 28,94 | 29,42 | 28,38 | 29,15 | 0,73% | - |
| 06.10.2025 | 28,44 | 29,27 | 28,40 | 28,93 | 3,52% | 393,00 |
| 03.10.2025 | 28,68 | 28,71 | 27,88 | 27,95 | -1,77% | - |
| 02.10.2025 | 29,79 | 30,08 | 28,42 | 28,45 | -4,55% | 145,00 |
| 01.10.2025 | 28,42 | 29,89 | 28,30 | 29,81 | 4,13% | 682,00 |
| 30.09.2025 | 28,55 | 29,31 | 28,12 | 28,63 | -0,13% | 879,00 |
| 29.09.2025 | 29,17 | 29,42 | 28,37 | 28,66 | -2,02% | 258,00 |
| 26.09.2025 | 29,17 | 29,61 | 28,93 | 29,25 | 0,26% | 2,00 |
| 25.09.2025 | 28,93 | 29,70 | 28,75 | 29,18 | 0,89% | 20,00 |
| 24.09.2025 | 28,60 | 29,30 | 28,17 | 28,92 | 1,74% | 1,00 |
| 23.09.2025 | 27,62 | 28,66 | 27,39 | 28,43 | 3,15% | 143,00 |
| 22.09.2025 | 26,97 | 27,56 | 26,59 | 27,56 | 2,35% | 249,00 |
| 19.09.2025 | 27,12 | 27,54 | 26,53 | 26,93 | 0,02% | 125,00 |
| 18.09.2025 | 27,55 | 27,70 | 26,84 | 26,92 | -1,64% | 50,00 |
| 17.09.2025 | 27,68 | 28,03 | 27,22 | 27,37 | -1,08% | - |
| 16.09.2025 | 27,61 | 27,86 | 26,88 | 27,67 | 0,22% | 236,00 |
| 15.09.2025 | 28,23 | 28,48 | 27,58 | 27,61 | -2,40% | - |
| 12.09.2025 | 28,00 | 28,65 | 27,70 | 28,29 | 1,85% | 50,00 |
| 11.09.2025 | 28,10 | 28,25 | 27,63 | 27,77 | -0,86% | - |
| 10.09.2025 | 27,45 | 28,26 | 27,10 | 28,01 | 2,13% | - |
| 09.09.2025 | 27,30 | 27,88 | 27,05 | 27,43 | 0,27% | 18,00 |
| 08.09.2025 | 27,81 | 28,49 | 27,29 | 27,36 | -1,52% | 157,00 |
| 05.09.2025 | 27,80 | 28,12 | 27,26 | 27,78 | -0,32% | 240,00 |
| 04.09.2025 | 27,34 | 28,07 | 27,18 | 27,87 | 2,25% | 112,00 |
| 03.09.2025 | 28,07 | 28,39 | 27,15 | 27,26 | -2,25% | 6,00 |