29,785€
-4,55%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 31,48 | 31,78 | 30,96 | 31,37 | -0,87% | 30,00 |
| 01.06.2026 | 30,84 | 32,24 | 30,69 | 31,64 | 3,47% | 37,00 |
| 29.05.2026 | 30,79 | 31,00 | 30,44 | 30,58 | -1,34% | 145,00 |
| 28.05.2026 | 30,28 | 31,29 | 29,97 | 31,00 | 1,16% | 118,00 |
| 27.05.2026 | 30,85 | 31,09 | 30,22 | 30,64 | -0,62% | 317,00 |
| 26.05.2026 | 31,65 | 31,83 | 30,83 | 30,83 | -3,37% | 875,00 |
| 25.05.2026 | 31,79 | 32,11 | 31,77 | 31,91 | 0,61% | 62,00 |
| 22.05.2026 | 31,96 | 32,62 | 31,25 | 31,71 | -0,88% | 1.000,00 |
| 21.05.2026 | 32,72 | 33,16 | 31,90 | 31,99 | -1,78% | - |
| 20.05.2026 | 33,59 | 33,75 | 32,40 | 32,57 | -3,37% | 270,00 |
| 19.05.2026 | 32,96 | 33,76 | 32,77 | 33,71 | 1,17% | 142,00 |
| 18.05.2026 | 32,76 | 33,33 | 32,46 | 33,32 | 1,54% | 395,00 |
| 15.05.2026 | 31,82 | 32,89 | 31,70 | 32,81 | 3,24% | - |
| 14.05.2026 | 31,47 | 32,08 | 31,32 | 31,78 | 1,44% | 290,00 |
| 13.05.2026 | 30,97 | 31,39 | 30,53 | 31,33 | 1,05% | - |
| 12.05.2026 | 31,09 | 31,43 | 30,58 | 31,01 | 0,15% | - |
| 11.05.2026 | 31,06 | 31,37 | 30,68 | 30,96 | 1,24% | 213,00 |
| 08.05.2026 | 31,03 | 31,19 | 30,57 | 30,58 | -0,88% | 61,00 |
| 07.05.2026 | 31,41 | 31,47 | 30,28 | 30,85 | -1,58% | 96,00 |
| 06.05.2026 | 33,43 | 33,50 | 31,28 | 31,35 | -6,18% | 698,00 |
| 05.05.2026 | 33,91 | 34,42 | 33,01 | 33,41 | -1,15% | 1.000,00 |
| 04.05.2026 | 33,18 | 34,00 | 32,92 | 33,80 | 0,79% | 690,00 |
| 30.04.2026 | 33,53 | 33,87 | 32,53 | 33,54 | 0,16% | 120,00 |
| 29.04.2026 | 33,18 | 33,79 | 32,93 | 33,48 | 1,76% | 672,00 |
| 28.04.2026 | 32,63 | 33,44 | 32,63 | 32,90 | 0,43% | 150,00 |
| 27.04.2026 | 32,20 | 33,27 | 32,08 | 32,76 | 1,61% | - |
| 24.04.2026 | 32,68 | 32,69 | 31,85 | 32,24 | -1,56% | - |
| 23.04.2026 | 33,00 | 33,80 | 32,13 | 32,75 | -0,27% | 102,00 |
| 22.04.2026 | 31,86 | 33,04 | 31,61 | 32,84 | 3,51% | 312,00 |
| 21.04.2026 | 31,12 | 31,89 | 30,95 | 31,73 | 2,50% | 6,00 |
| 20.04.2026 | 31,49 | 32,11 | 30,80 | 30,95 | -0,18% | 291,00 |
| 17.04.2026 | 31,83 | 32,01 | 29,91 | 31,01 | -2,78% | 762,00 |
| 16.04.2026 | 30,83 | 31,90 | 30,54 | 31,89 | 3,29% | 792,00 |
| 15.04.2026 | 30,61 | 31,08 | 30,48 | 30,88 | 0,59% | 120,00 |
| 14.04.2026 | 31,70 | 31,95 | 30,41 | 30,70 | -2,66% | 793,00 |
| 13.04.2026 | 32,50 | 33,70 | 31,41 | 31,54 | -2,52% | 475,00 |
| 10.04.2026 | 32,65 | 32,91 | 31,82 | 32,35 | -0,15% | 786,00 |
| 09.04.2026 | 33,51 | 33,99 | 32,39 | 32,40 | -3,73% | - |
| 08.04.2026 | 32,50 | 33,85 | 32,15 | 33,66 | -5,12% | 1.424,00 |
| 07.04.2026 | 35,01 | 35,81 | 34,74 | 35,47 | 1,43% | 834,00 |
| 02.04.2026 | 36,34 | 36,80 | 34,86 | 34,97 | -1,24% | 444,00 |
| 01.04.2026 | 36,72 | 36,81 | 35,08 | 35,41 | -3,50% | 508,00 |
| 31.03.2026 | 38,69 | 38,84 | 36,06 | 36,69 | -4,76% | 2.727,00 |
| 30.03.2026 | 39,30 | 39,80 | 38,25 | 38,53 | -1,94% | 363,00 |
| 27.03.2026 | 38,62 | 39,51 | 38,36 | 39,29 | 1,62% | 486,00 |
| 26.03.2026 | 38,90 | 39,54 | 38,43 | 38,66 | 0,56% | 1.091,00 |
| 25.03.2026 | 37,55 | 38,72 | 36,84 | 38,45 | 2,53% | 496,00 |
| 24.03.2026 | 36,72 | 37,99 | 36,52 | 37,50 | 2,58% | 10,00 |
| 23.03.2026 | 36,94 | 38,04 | 35,96 | 36,55 | -2,09% | 1.869,00 |
| 20.03.2026 | 37,47 | 38,23 | 37,15 | 37,33 | 0,34% | 642,00 |
| 19.03.2026 | 36,65 | 38,51 | 36,58 | 37,21 | 2,50% | 1.688,00 |
| 18.03.2026 | 35,60 | 36,32 | 34,91 | 36,30 | 1,67% | 4.975,00 |
| 17.03.2026 | 35,44 | 36,39 | 35,41 | 35,70 | -0,59% | 370,00 |
| 16.03.2026 | 36,16 | 36,50 | 35,31 | 35,92 | 0,58% | 357,00 |
| 13.03.2026 | 35,82 | 35,82 | 34,73 | 35,71 | 1,90% | 333,00 |
| 12.03.2026 | 34,12 | 35,47 | 34,11 | 35,04 | 2,65% | 1.035,00 |
| 11.03.2026 | 32,28 | 34,29 | 32,18 | 34,14 | 6,00% | 200,00 |
| 10.03.2026 | 33,51 | 33,63 | 31,90 | 32,21 | -4,28% | 909,00 |
| 09.03.2026 | 34,65 | 35,32 | 33,39 | 33,65 | 0,43% | 240,00 |
| 06.03.2026 | 33,58 | 34,54 | 33,08 | 33,50 | -0,34% | 508,00 |
| 05.03.2026 | 32,48 | 34,09 | 32,08 | 33,62 | 4,42% | 555,00 |