34,800€
0,80%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 34,84 | 35,06 | 33,87 | 34,53 | -0,55% | 41,00 |
| 19.10.2026 | 33,99 | 34,96 | 33,90 | 34,72 | 1,31% | 345,00 |
| 16.10.2026 | 32,32 | 34,27 | 32,19 | 34,27 | 5,40% | 651,00 |
| 15.10.2026 | 32,43 | 32,88 | 32,03 | 32,51 | -0,84% | - |
| 14.10.2026 | 33,47 | 34,10 | 32,74 | 32,79 | -2,12% | 177,00 |
| 13.10.2026 | 32,55 | 33,51 | 32,38 | 33,50 | 1,92% | - |
| 12.10.2026 | 31,86 | 32,89 | 31,77 | 32,87 | 2,53% | 95,00 |
| 09.10.2026 | 31,93 | 32,59 | 31,69 | 32,06 | -0,74% | 104,00 |
| 08.10.2026 | 32,07 | 32,43 | 31,92 | 32,30 | 1,57% | 220,00 |
| 07.10.2026 | 31,85 | 32,38 | 31,41 | 31,80 | 0,27% | 167,00 |
| 06.10.2026 | 30,96 | 31,72 | 30,39 | 31,71 | 2,37% | 160,00 |
| 05.10.2026 | 30,14 | 31,22 | 29,97 | 30,98 | 2,03% | 215,00 |
| 02.10.2026 | 30,10 | 30,56 | 29,60 | 30,36 | 0,53% | - |
| 01.10.2026 | 29,32 | 30,34 | 29,27 | 30,20 | 2,25% | 742,00 |
| 30.09.2026 | 29,65 | 30,11 | 29,42 | 29,54 | 0,08% | 2,00 |
| 29.09.2026 | 30,41 | 30,64 | 29,50 | 29,51 | -2,72% | 130,00 |
| 28.09.2026 | 31,14 | 31,30 | 30,20 | 30,34 | -1,35% | - |
| 25.09.2026 | 31,27 | 31,64 | 30,49 | 30,75 | -3,15% | 25,00 |
| 24.09.2026 | 31,26 | 31,98 | 30,92 | 31,75 | 0,78% | 9,00 |
| 23.09.2026 | 30,06 | 31,94 | 30,03 | 31,51 | 3,57% | 128,00 |
| 22.09.2026 | 29,88 | 30,57 | 29,08 | 30,42 | 2,32% | 915,00 |
| 21.09.2026 | 30,24 | 30,30 | 29,41 | 29,73 | -2,17% | 125,00 |
| 18.09.2026 | 30,94 | 31,11 | 30,39 | 30,39 | -2,13% | 7,00 |
| 17.09.2026 | 31,65 | 31,94 | 30,58 | 31,05 | -0,46% | 367,00 |
| 16.09.2026 | 33,70 | 33,98 | 31,16 | 31,20 | -6,85% | 1.253,00 |
| 15.09.2026 | 33,09 | 34,21 | 32,78 | 33,49 | 1,79% | 1.505,00 |
| 14.09.2026 | 33,53 | 34,04 | 32,90 | 32,90 | -0,81% | 499,00 |
| 11.09.2026 | 33,88 | 34,40 | 33,07 | 33,17 | -1,88% | 1.735,00 |
| 10.09.2026 | 33,86 | 34,35 | 33,01 | 33,81 | 0,48% | 265,00 |
| 09.09.2026 | 33,72 | 34,17 | 33,24 | 33,65 | -0,33% | 626,00 |
| 08.09.2026 | 33,74 | 34,81 | 33,71 | 33,76 | -0,01% | 240,00 |
| 07.09.2026 | 33,79 | 33,94 | 33,47 | 33,76 | -0,13% | 53,00 |
| 04.09.2026 | 34,14 | 34,50 | 33,60 | 33,81 | -1,33% | 106,00 |
| 03.09.2026 | 34,46 | 34,64 | 33,94 | 34,26 | -0,33% | 271,00 |
| 02.09.2026 | 34,35 | 34,99 | 34,14 | 34,38 | -0,17% | 645,00 |
| 01.09.2026 | 33,20 | 34,46 | 33,16 | 34,44 | 4,06% | 401,00 |
| 31.08.2026 | 33,18 | 33,93 | 33,01 | 33,09 | -0,44% | 1.588,00 |
| 28.08.2026 | 33,21 | 33,52 | 32,92 | 33,24 | 0,24% | 157,00 |
| 27.08.2026 | 33,07 | 33,40 | 32,45 | 33,16 | 0,20% | 309,00 |
| 26.08.2026 | 32,52 | 33,56 | 32,26 | 33,09 | 2,30% | 2,00 |
| 25.08.2026 | 32,54 | 33,08 | 31,81 | 32,35 | -0,51% | 1.251,00 |
| 24.08.2026 | 32,47 | 32,97 | 32,25 | 32,51 | 0,20% | 273,00 |
| 21.08.2026 | 32,28 | 32,70 | 32,11 | 32,45 | 0,51% | 271,00 |
| 20.08.2026 | 31,75 | 32,70 | 31,69 | 32,28 | 1,18% | 300,00 |
| 19.08.2026 | 31,95 | 32,40 | 31,77 | 31,91 | -0,41% | 490,00 |
| 18.08.2026 | 31,39 | 32,19 | 31,36 | 32,04 | 2,58% | - |
| 17.08.2026 | 32,24 | 32,51 | 31,07 | 31,23 | -3,31% | 324,00 |
| 14.08.2026 | 32,01 | 32,50 | 31,77 | 32,30 | 0,84% | 238,00 |
| 13.08.2026 | 32,54 | 32,64 | 31,70 | 32,03 | -1,54% | 207,00 |
| 12.08.2026 | 32,79 | 33,04 | 32,14 | 32,53 | -0,67% | 85,00 |
| 11.08.2026 | 32,10 | 32,93 | 31,95 | 32,75 | 2,04% | 427,00 |
| 10.08.2026 | 30,05 | 32,28 | 29,99 | 32,10 | 6,84% | 100,00 |
| 07.08.2026 | 30,24 | 30,45 | 29,96 | 30,04 | -1,14% | - |
| 06.08.2026 | 29,89 | 30,44 | 29,80 | 30,39 | 2,24% | - |
| 05.08.2026 | 31,05 | 31,34 | 29,62 | 29,72 | -3,62% | 151,00 |
| 04.08.2026 | 31,78 | 31,92 | 30,51 | 30,84 | -2,85% | 32,00 |
| 03.08.2026 | 31,17 | 31,75 | 30,00 | 31,74 | 1,20% | 948,00 |
| 31.07.2026 | 30,82 | 31,38 | 30,52 | 31,37 | 3,17% | 480,00 |
| 30.07.2026 | 30,46 | 30,88 | 29,98 | 30,40 | -0,57% | - |
| 29.07.2026 | 29,85 | 31,05 | 29,81 | 30,58 | 2,60% | 29,00 |
| 28.07.2026 | 29,80 | 30,36 | 29,34 | 29,80 | -1,84% | 400,00 |
| 27.07.2026 | 31,19 | 31,20 | 30,10 | 30,36 | -2,71% | 299,00 |
| 24.07.2026 | 30,83 | 31,54 | 30,66 | 31,21 | 0,97% | 32,00 |
| 23.07.2026 | 30,81 | 31,67 | 30,71 | 30,91 | 0,00% | 75,00 |
| 22.07.2026 | 29,66 | 30,94 | 29,57 | 30,91 | 4,46% | 372,00 |
| 21.07.2026 | 29,21 | 29,73 | 29,16 | 29,59 | 0,03% | - |
| 20.07.2026 | 29,32 | 29,85 | 28,83 | 29,58 | 1,21% | 1.357,00 |
| 17.07.2026 | 28,95 | 29,70 | 28,93 | 29,22 | -0,03% | 1.000,00 |
| 16.07.2026 | 29,29 | 29,61 | 28,87 | 29,23 | -0,60% | 400,00 |
| 15.07.2026 | 29,68 | 29,98 | 29,09 | 29,41 | -1,09% | - |
| 14.07.2026 | 30,18 | 30,22 | 29,19 | 29,73 | -1,91% | 17,00 |
| 13.07.2026 | 29,43 | 30,41 | 29,07 | 30,31 | 4,86% | 1.256,00 |
| 10.07.2026 | 30,15 | 30,30 | 28,41 | 28,91 | -5,07% | 3.000,00 |
| 09.07.2026 | 30,41 | 30,55 | 29,82 | 30,45 | 0,02% | - |
| 08.07.2026 | 30,80 | 31,54 | 30,42 | 30,45 | -2,34% | 3.027,00 |
| 07.07.2026 | 30,33 | 31,26 | 30,28 | 31,18 | 2,96% | 11,00 |
| 06.07.2026 | 30,67 | 31,05 | 30,28 | 30,28 | -2,10% | 4,00 |
| 03.07.2026 | 30,98 | 30,98 | 30,87 | 30,93 | 0,50% | - |
| 02.07.2026 | 30,36 | 31,00 | 30,26 | 30,78 | 0,67% | 350,00 |
| 01.07.2026 | 30,72 | 31,24 | 30,56 | 30,57 | -1,55% | 121,00 |
| 30.06.2026 | 30,26 | 31,36 | 29,94 | 31,05 | 2,75% | 588,00 |
| 29.06.2026 | 31,17 | 31,29 | 29,98 | 30,22 | -1,82% | 101,00 |
| 26.06.2026 | 30,24 | 31,47 | 29,99 | 30,78 | 0,82% | 31,00 |
| 25.06.2026 | 30,53 | 30,61 | 30,17 | 30,53 | 0,93% | - |
| 24.06.2026 | 30,35 | 30,77 | 30,03 | 30,25 | 0,73% | 86,00 |
| 23.06.2026 | 29,70 | 30,35 | 29,30 | 30,03 | 2,16% | 49,00 |
| 22.06.2026 | 28,96 | 29,52 | 28,70 | 29,40 | 1,77% | 33,00 |
| 19.06.2026 | 29,00 | 29,01 | 28,89 | 28,89 | -0,77% | - |
| 18.06.2026 | 29,56 | 29,77 | 28,83 | 29,11 | -1,05% | 61,00 |
| 17.06.2026 | 29,25 | 29,51 | 28,96 | 29,42 | 0,27% | - |
| 16.06.2026 | 29,20 | 29,73 | 28,95 | 29,34 | 0,03% | 500,00 |
| 15.06.2026 | 30,09 | 30,13 | 28,67 | 29,33 | -2,20% | 1.587,00 |
| 12.06.2026 | 29,62 | 30,32 | 29,24 | 29,99 | 1,18% | 121,00 |
| 11.06.2026 | 31,02 | 31,21 | 29,57 | 29,64 | -0,54% | 911,00 |
| 10.06.2026 | 29,99 | 29,99 | 29,76 | 29,80 | 0,44% | - |
| 09.06.2026 | 30,80 | 30,85 | 29,61 | 29,67 | -4,84% | 209,00 |
| 08.06.2026 | 31,11 | 31,21 | 30,88 | 31,18 | 1,12% | 157,00 |
| 05.06.2026 | 31,93 | 32,02 | 30,84 | 30,84 | -2,59% | 52,00 |
| 04.06.2026 | 31,49 | 31,73 | 31,30 | 31,66 | 0,62% | 106,00 |
| 03.06.2026 | 31,17 | 31,79 | 31,13 | 31,46 | 0,30% | - |