33,278€
0,35%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 33,09 | 33,56 | 32,91 | 33,32 | 0,49% | - |
| 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 |
| 04.03.2025 | 34,52 | 35,23 | 33,22 | 34,46 | -0,37% | 601,00 |
| 03.03.2025 | 35,33 | 35,92 | 34,05 | 34,58 | -2,16% | 163,00 |
| 28.02.2025 | 34,23 | 35,48 | 33,81 | 35,35 | 3,50% | 94,00 |
| 27.02.2025 | 35,44 | 36,20 | 33,99 | 34,15 | -3,20% | 180,00 |
| 26.02.2025 | 35,67 | 36,39 | 35,26 | 35,28 | -0,60% | 120,00 |
| 25.02.2025 | 36,20 | 36,24 | 34,72 | 35,49 | -1,96% | 192,00 |
| 24.02.2025 | 36,49 | 36,89 | 35,60 | 36,20 | -0,83% | 3.132,00 |
| 21.02.2025 | 37,66 | 38,17 | 36,11 | 36,51 | -2,91% | 216,00 |
| 20.02.2025 | 38,63 | 38,70 | 37,29 | 37,60 | -2,92% | 278,00 |
| 19.02.2025 | 37,88 | 39,58 | 37,41 | 38,73 | 1,82% | 189,00 |
| 18.02.2025 | 38,19 | 39,20 | 37,09 | 38,04 | -0,18% | 1.664,00 |
| 17.02.2025 | 38,01 | 38,44 | 37,66 | 38,10 | 0,35% | 305,00 |
| 14.02.2025 | 38,43 | 38,73 | 37,49 | 37,97 | -0,92% | 1,00 |
| 13.02.2025 | 37,44 | 38,76 | 36,62 | 38,32 | 1,18% | 89,00 |
| 12.02.2025 | 38,63 | 38,99 | 37,59 | 37,88 | -1,83% | 260,00 |
| 11.02.2025 | 38,74 | 39,33 | 38,50 | 38,58 | -0,62% | 176,00 |
| 10.02.2025 | 36,75 | 38,96 | 36,37 | 38,82 | 5,86% | 511,00 |
| 07.02.2025 | 36,90 | 37,38 | 36,57 | 36,68 | -0,56% | 110,00 |
| 06.02.2025 | 38,17 | 38,50 | 36,42 | 36,88 | -2,91% | 189,00 |
| 05.02.2025 | 37,17 | 38,06 | 36,76 | 37,99 | 1,92% | 187,00 |
| 04.02.2025 | 37,17 | 37,62 | 36,11 | 37,27 | 0,15% | 1.008,00 |
| 03.02.2025 | 35,90 | 37,90 | 35,90 | 37,22 | 3,74% | 316,00 |
| 31.01.2025 | 36,51 | 36,65 | 35,72 | 35,88 | -1,33% | 3.460,00 |
| 30.01.2025 | 35,92 | 36,90 | 35,72 | 36,36 | 1,32% | 37,00 |
| 29.01.2025 | 35,66 | 36,55 | 35,59 | 35,89 | 0,38% | 188,00 |
| 28.01.2025 | 34,79 | 36,21 | 34,67 | 35,75 | 3,26% | 843,00 |
| 27.01.2025 | 38,08 | 38,47 | 34,48 | 34,62 | -9,47% | 1.397,00 |
| 24.01.2025 | 38,76 | 38,83 | 38,04 | 38,25 | -1,61% | 767,00 |
| 23.01.2025 | 39,13 | 39,62 | 38,63 | 38,87 | -0,61% | 1.313,00 |
| 22.01.2025 | 38,37 | 39,87 | 37,83 | 39,11 | 2,17% | 457,00 |
| 21.01.2025 | 39,12 | 39,26 | 37,90 | 38,28 | -1,95% | 1.575,00 |
| 20.01.2025 | 39,28 | 39,67 | 38,73 | 39,05 | -1,00% | 257,00 |
| 17.01.2025 | 39,49 | 39,89 | 38,53 | 39,44 | 0,08% | 546,00 |
| 16.01.2025 | 39,16 | 39,74 | 38,60 | 39,41 | 0,82% | 1.603,00 |
| 15.01.2025 | 37,51 | 39,38 | 37,51 | 39,09 | 4,50% | 661,00 |
| 14.01.2025 | 37,42 | 37,91 | 37,01 | 37,41 | -0,25% | 243,00 |
| 13.01.2025 | 37,45 | 38,80 | 37,08 | 37,50 | 0,21% | 6.552,00 |
| 10.01.2025 | 36,96 | 38,46 | 36,91 | 37,42 | 1,91% | 594,00 |
| 09.01.2025 | 36,67 | 36,99 | 36,34 | 36,72 | 0,18% | 177,00 |
| 08.01.2025 | 35,49 | 36,81 | 35,48 | 36,66 | 3,38% | 765,00 |
| 07.01.2025 | 34,95 | 35,57 | 34,32 | 35,46 | 2,34% | 911,00 |
| 06.01.2025 | 33,88 | 35,00 | 33,67 | 34,65 | 2,18% | 1.985,00 |
| 03.01.2025 | 34,67 | 35,13 | 33,41 | 33,91 | -2,06% | 420,00 |
| 02.01.2025 | 33,77 | 34,90 | 33,75 | 34,62 | 4,47% | 1.438,00 |
| 30.12.2024 | 31,84 | 33,14 | 31,53 | 33,14 | 3,71% | 1.389,00 |
| 27.12.2024 | 31,49 | 31,99 | 31,30 | 31,96 | 2,84% | 390,00 |
| 23.12.2024 | 29,99 | 31,13 | 29,55 | 31,07 | 4,89% | 290,00 |
| 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 |