32,680€
-1,09%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 32,96 | 33,40 | 32,25 | 32,63 | -1,24% | - |
| 04.06.2025 | 34,27 | 34,42 | 32,71 | 33,04 | -3,87% | - |
| 03.06.2025 | 34,02 | 34,60 | 33,90 | 34,37 | 1,03% | - |
| 02.06.2025 | 33,53 | 34,43 | 33,45 | 34,02 | 1,70% | - |
| 30.05.2025 | 34,53 | 34,96 | 33,25 | 33,45 | -3,03% | - |
| 29.05.2025 | 34,85 | 35,56 | 34,36 | 34,50 | -0,93% | - |
| 28.05.2025 | 35,32 | 35,63 | 34,68 | 34,82 | -1,02% | - |
| 27.05.2025 | 34,65 | 35,49 | 34,57 | 35,18 | 1,15% | - |
| 26.05.2025 | 34,80 | 35,07 | 34,66 | 34,78 | 0,14% | - |
| 23.05.2025 | 34,94 | 35,18 | 34,49 | 34,73 | -0,63% | - |
| 22.05.2025 | 34,85 | 35,23 | 34,31 | 34,95 | 0,66% | - |
| 21.05.2025 | 35,21 | 35,38 | 34,46 | 34,72 | -1,45% | - |
| 20.05.2025 | 35,37 | 36,01 | 34,81 | 35,23 | 0,46% | - |
| 19.05.2025 | 35,98 | 35,98 | 35,00 | 35,07 | -2,54% | - |
| 16.05.2025 | 36,04 | 36,32 | 35,53 | 35,99 | 0,03% | - |
| 15.05.2025 | 36,19 | 36,19 | 35,13 | 35,98 | -0,53% | - |
| 14.05.2025 | 36,32 | 36,96 | 35,46 | 36,17 | -0,28% | - |
| 13.05.2025 | 35,18 | 36,64 | 35,04 | 36,27 | 3,22% | - |
| 12.05.2025 | 33,67 | 35,62 | 33,67 | 35,14 | 4,44% | - |
| 09.05.2025 | 32,71 | 33,68 | 32,71 | 33,64 | 2,69% | - |
| 08.05.2025 | 31,70 | 32,88 | 31,69 | 32,76 | 3,59% | - |
| 07.05.2025 | 31,12 | 31,66 | 30,82 | 31,63 | 2,48% | - |
| 06.05.2025 | 30,98 | 31,74 | 30,46 | 30,86 | -0,47% | - |
| 05.05.2025 | 30,97 | 31,07 | 29,96 | 31,01 | 0,27% | - |
| 02.05.2025 | 30,85 | 31,25 | 29,40 | 30,92 | 3,29% | 33,00 |
| 30.04.2025 | 30,66 | 30,85 | 29,49 | 29,94 | -2,82% | - |
| 29.04.2025 | 30,88 | 31,11 | 29,98 | 30,81 | -0,16% | - |
| 28.04.2025 | 30,50 | 31,04 | 30,43 | 30,86 | 0,72% | - |
| 25.04.2025 | 29,73 | 30,64 | 29,43 | 30,64 | 3,01% | - |
| 24.04.2025 | 30,11 | 30,33 | 29,42 | 29,74 | -1,29% | - |
| 23.04.2025 | 29,15 | 31,16 | 28,99 | 30,13 | 3,54% | - |
| 22.04.2025 | 28,30 | 29,50 | 28,28 | 29,10 | -3,05% | - |
| 17.04.2025 | 29,88 | 30,77 | 29,88 | 30,02 | 0,35% | - |
| 16.04.2025 | 29,56 | 30,67 | 28,94 | 29,91 | 1,10% | - |
| 15.04.2025 | 29,54 | 30,01 | 29,10 | 29,59 | 0,61% | - |
| 14.04.2025 | 29,75 | 30,50 | 29,26 | 29,41 | 0,15% | - |
| 11.04.2025 | 28,48 | 29,78 | 27,99 | 29,36 | 2,03% | - |
| 10.04.2025 | 31,24 | 31,57 | 27,94 | 28,78 | -8,95% | - |
| 09.04.2025 | 29,24 | 31,80 | 27,50 | 31,61 | 8,22% | - |
| 08.04.2025 | 30,76 | 32,40 | 28,75 | 29,21 | -4,76% | - |
| 07.04.2025 | 30,53 | 31,83 | 29,07 | 30,67 | 0,16% | 5,00 |
| 04.04.2025 | 34,45 | 34,52 | 29,77 | 30,62 | -11,54% | - |
| 03.04.2025 | 36,54 | 36,54 | 34,24 | 34,61 | -7,69% | - |
| 02.04.2025 | 37,29 | 37,70 | 36,73 | 37,50 | 0,59% | - |
| 01.04.2025 | 36,74 | 37,43 | 36,53 | 37,28 | 1,06% | - |
| 31.03.2025 | 36,18 | 37,36 | 36,03 | 36,89 | 1,91% | - |
| 28.03.2025 | 36,09 | 36,35 | 35,63 | 36,20 | -0,01% | - |
| 27.03.2025 | 37,03 | 37,03 | 35,66 | 36,20 | -2,32% | - |
| 26.03.2025 | 37,65 | 38,23 | 36,93 | 37,06 | -1,57% | - |
| 25.03.2025 | 37,66 | 37,89 | 36,96 | 37,65 | 0,16% | - |
| 24.03.2025 | 36,67 | 37,95 | 36,67 | 37,59 | 1,95% | - |
| 21.03.2025 | 37,10 | 37,25 | 36,68 | 36,87 | -0,51% | - |
| 20.03.2025 | 37,24 | 37,65 | 36,90 | 37,06 | -0,16% | - |
| 19.03.2025 | 36,34 | 37,31 | 36,13 | 37,12 | 2,57% | - |
| 18.03.2025 | 35,69 | 36,70 | 35,38 | 36,19 | 1,66% | - |
| 17.03.2025 | 35,35 | 35,78 | 34,99 | 35,60 | 1,17% | - |
| 14.03.2025 | 34,62 | 35,44 | 34,08 | 35,19 | 2,03% | - |
| 13.03.2025 | 34,48 | 35,02 | 34,13 | 34,49 | -0,12% | - |
| 12.03.2025 | 34,32 | 35,05 | 33,93 | 34,53 | 0,61% | - |
| 11.03.2025 | 33,69 | 34,77 | 33,53 | 34,32 | 1,84% | - |
| 10.03.2025 | 32,51 | 34,08 | 32,06 | 33,70 | 3,66% | - |
| 07.03.2025 | 32,80 | 33,12 | 31,63 | 32,51 | -0,91% | - |
| 06.03.2025 | 34,79 | 34,89 | 32,63 | 32,81 | -5,83% | - |
| 05.03.2025 | 35,70 | 35,70 | 33,85 | 34,84 | -2,50% | - |
| 04.03.2025 | 35,09 | 36,54 | 34,43 | 35,74 | 1,81% | - |
| 03.03.2025 | 35,78 | 35,96 | 34,74 | 35,10 | -1,72% | - |
| 28.02.2025 | 35,01 | 35,75 | 34,18 | 35,72 | 2,04% | - |
| 27.02.2025 | 36,77 | 37,46 | 34,64 | 35,00 | -4,67% | - |
| 26.02.2025 | 35,73 | 37,08 | 35,50 | 36,72 | 2,76% | - |
| 25.02.2025 | 36,29 | 36,42 | 35,22 | 35,73 | -1,49% | - |
| 24.02.2025 | 36,78 | 36,87 | 36,01 | 36,27 | -1,37% | - |
| 21.02.2025 | 37,78 | 38,00 | 36,55 | 36,78 | -2,65% | - |
| 20.02.2025 | 38,28 | 38,29 | 37,05 | 37,78 | -1,46% | - |
| 19.02.2025 | 37,22 | 38,91 | 37,22 | 38,34 | 2,71% | - |
| 18.02.2025 | 37,07 | 37,70 | 36,38 | 37,33 | 0,65% | - |
| 17.02.2025 | 36,85 | 37,13 | 36,69 | 37,09 | 0,54% | - |
| 14.02.2025 | 37,19 | 37,70 | 36,75 | 36,89 | -0,55% | - |
| 13.02.2025 | 37,07 | 37,30 | 36,57 | 37,09 | 0,18% | - |
| 12.02.2025 | 38,19 | 38,25 | 36,65 | 37,03 | -2,97% | - |
| 11.02.2025 | 38,53 | 38,84 | 38,02 | 38,16 | -0,99% | - |
| 10.02.2025 | 36,06 | 38,65 | 36,06 | 38,54 | 6,95% | - |
| 07.02.2025 | 36,25 | 36,65 | 36,00 | 36,04 | -0,32% | - |
| 06.02.2025 | 37,44 | 37,97 | 35,75 | 36,15 | -3,28% | - |
| 05.02.2025 | 36,36 | 37,60 | 35,85 | 37,38 | 2,81% | - |
| 04.02.2025 | 36,41 | 36,47 | 35,48 | 36,36 | 0,12% | - |
| 03.02.2025 | 35,43 | 37,36 | 35,43 | 36,31 | 1,85% | - |
| 31.01.2025 | 36,69 | 36,69 | 35,54 | 35,65 | -1,16% | - |
| 30.01.2025 | 35,87 | 37,00 | 35,75 | 36,07 | -0,26% | - |
| 29.01.2025 | 35,61 | 36,49 | 35,55 | 36,17 | 0,86% | - |
| 28.01.2025 | 38,29 | 38,29 | 35,59 | 35,86 | 0,97% | - |
| 27.01.2025 | 38,32 | 38,42 | 35,36 | 35,51 | -7,20% | 15,00 |
| 24.01.2025 | 38,66 | 39,08 | 38,05 | 38,27 | -1,58% | - |
| 23.01.2025 | 39,39 | 39,93 | 38,70 | 38,88 | -1,23% | - |
| 22.01.2025 | 39,29 | 40,25 | 39,05 | 39,37 | 0,11% | - |
| 21.01.2025 | 40,45 | 40,84 | 38,93 | 39,32 | -1,90% | 473,00 |
| 20.01.2025 | 39,84 | 41,45 | 39,73 | 40,08 | 0,17% | - |
| 17.01.2025 | 40,08 | 40,39 | 39,11 | 40,01 | -0,21% | - |
| 16.01.2025 | 39,20 | 40,44 | 38,71 | 40,10 | 2,19% | 455,00 |
| 15.01.2025 | 38,55 | 39,39 | 38,27 | 39,24 | 2,08% | - |
| 14.01.2025 | 37,57 | 38,58 | 37,24 | 38,44 | 2,08% | - |