27,600€
1,94%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 27,34 | 27,90 | 26,93 | 27,88 | 1,87% | 15,00 |
| 01.09.2025 | 27,32 | 27,57 | 27,07 | 27,37 | 0,42% | 104,00 |
| 29.08.2025 | 27,51 | 27,74 | 27,12 | 27,26 | -0,92% | 456,00 |
| 28.08.2025 | 26,94 | 27,62 | 26,51 | 27,51 | 2,13% | 511,00 |
| 27.08.2025 | 26,82 | 27,69 | 26,81 | 26,93 | 0,69% | 93,00 |
| 26.08.2025 | 26,33 | 26,83 | 25,94 | 26,75 | 1,31% | 51,00 |
| 25.08.2025 | 26,62 | 26,62 | 26,06 | 26,40 | 0,45% | 4,00 |
| 22.08.2025 | 26,50 | 26,61 | 26,04 | 26,29 | -0,65% | 126,00 |
| 21.08.2025 | 26,25 | 26,83 | 26,02 | 26,46 | 0,97% | 1.357,00 |
| 20.08.2025 | 25,33 | 26,39 | 25,33 | 26,20 | 2,21% | 50,00 |
| 19.08.2025 | 25,87 | 26,05 | 25,47 | 25,64 | -0,79% | - |
| 18.08.2025 | 27,17 | 27,24 | 25,62 | 25,84 | -5,64% | 2.190,00 |
| 15.08.2025 | 27,95 | 28,12 | 27,36 | 27,39 | -1,41% | - |
| 14.08.2025 | 27,63 | 28,46 | 27,50 | 27,78 | 0,63% | - |
| 13.08.2025 | 27,68 | 27,92 | 27,37 | 27,60 | -0,43% | 25,00 |
| 12.08.2025 | 27,92 | 28,04 | 27,40 | 27,72 | -0,69% | 120,00 |
| 11.08.2025 | 28,17 | 28,34 | 27,75 | 27,92 | -0,77% | 4.544,00 |
| 08.08.2025 | 28,42 | 28,77 | 27,95 | 28,13 | -0,80% | 314,00 |
| 07.08.2025 | 28,30 | 29,01 | 28,28 | 28,36 | 0,12% | 266,00 |
| 06.08.2025 | 28,72 | 28,98 | 28,07 | 28,33 | -1,61% | - |
| 05.08.2025 | 28,92 | 28,98 | 28,25 | 28,79 | 0,87% | 4,00 |
| 04.08.2025 | 29,20 | 29,32 | 28,24 | 28,54 | -1,93% | 2.194,00 |
| 01.08.2025 | 30,47 | 31,31 | 28,79 | 29,10 | -5,00% | 3.185,00 |
| 31.07.2025 | 29,95 | 30,75 | 29,65 | 30,64 | 3,20% | 220,00 |
| 30.07.2025 | 29,19 | 29,77 | 29,07 | 29,69 | 1,58% | 185,00 |
| 29.07.2025 | 28,33 | 29,42 | 28,10 | 29,22 | 3,75% | 93,00 |
| 28.07.2025 | 27,83 | 28,52 | 27,65 | 28,17 | 1,80% | 408,00 |
| 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 |