31,905€
0,16%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,92 | 31,94 | 31,91 | 31,92 | 0,21% | - |
| 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 |
| 02.08.2024 | 26,49 | 26,75 | 24,30 | 24,33 | -8,60% | - |
| 01.08.2024 | 26,78 | 27,53 | 26,10 | 26,62 | -0,86% | 4,00 |
| 31.07.2024 | 26,81 | 27,42 | 26,79 | 26,85 | 0,01% | - |
| 30.07.2024 | 26,96 | 27,24 | 26,58 | 26,85 | -0,19% | - |
| 29.07.2024 | 27,36 | 27,49 | 26,70 | 26,90 | -1,25% | 1,00 |
| 26.07.2024 | 26,98 | 27,43 | 26,69 | 27,24 | 1,09% | - |
| 25.07.2024 | 27,58 | 27,72 | 26,93 | 26,95 | -2,17% | 310,00 |
| 24.07.2024 | 28,01 | 28,40 | 27,50 | 27,54 | -1,93% | 76,00 |
| 23.07.2024 | 28,27 | 28,54 | 27,79 | 28,09 | -0,78% | 3,00 |
| 22.07.2024 | 27,29 | 28,42 | 27,27 | 28,31 | 3,73% | 255,00 |
| 19.07.2024 | 27,08 | 27,30 | 26,72 | 27,29 | 0,92% | - |
| 18.07.2024 | 27,31 | 27,47 | 26,74 | 27,04 | -0,92% | - |
| 17.07.2024 | 29,02 | 29,02 | 27,22 | 27,29 | -5,92% | - |
| 16.07.2024 | 29,41 | 29,58 | 28,70 | 29,01 | -1,28% | - |
| 15.07.2024 | 29,96 | 30,00 | 28,75 | 29,39 | -1,59% | 200,00 |
| 12.07.2024 | 29,93 | 30,12 | 29,53 | 29,86 | -0,09% | 40,00 |
| 11.07.2024 | 29,43 | 30,16 | 29,40 | 29,89 | 1,02% | 100,00 |
| 10.07.2024 | 30,00 | 30,20 | 29,36 | 29,59 | -1,47% | 1.437,00 |
| 09.07.2024 | 30,34 | 30,41 | 29,63 | 30,03 | -0,95% | 77,00 |
| 08.07.2024 | 30,05 | 30,58 | 29,91 | 30,32 | 0,74% | - |