33,410€
0,04%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 33,17 | 33,40 | 33,07 | 33,40 | -0,40% | - |
| 26.11.2025 | 32,68 | 33,57 | 32,55 | 33,53 | 2,60% | - |
| 25.11.2025 | 33,21 | 33,21 | 32,06 | 32,68 | -1,42% | - |
| 24.11.2025 | 33,05 | 33,54 | 32,21 | 33,15 | -0,33% | - |
| 21.11.2025 | 32,95 | 33,53 | 32,57 | 33,26 | -0,97% | - |
| 20.11.2025 | 34,07 | 35,16 | 33,41 | 33,59 | -0,97% | - |
| 19.11.2025 | 33,71 | 34,02 | 33,22 | 33,92 | 0,89% | - |
| 18.11.2025 | 32,80 | 33,75 | 31,62 | 33,62 | 2,72% | - |
| 17.11.2025 | 32,90 | 33,22 | 32,58 | 32,73 | -0,53% | - |
| 14.11.2025 | 32,68 | 33,36 | 31,77 | 32,90 | 0,81% | - |
| 13.11.2025 | 33,16 | 33,38 | 32,62 | 32,64 | -2,19% | 240,00 |
| 12.11.2025 | 33,58 | 33,93 | 32,94 | 33,37 | -0,55% | - |
| 11.11.2025 | 32,48 | 33,63 | 32,46 | 33,55 | 2,21% | - |
| 10.11.2025 | 32,66 | 33,50 | 32,41 | 32,83 | 1,63% | - |
| 07.11.2025 | 31,81 | 32,47 | 31,35 | 32,30 | 1,51% | - |
| 06.11.2025 | 32,21 | 32,79 | 31,69 | 31,82 | -2,03% | - |
| 05.11.2025 | 32,22 | 32,68 | 31,95 | 32,48 | 0,98% | - |
| 04.11.2025 | 32,07 | 32,43 | 31,37 | 32,17 | 0,23% | - |
| 03.11.2025 | 31,01 | 32,11 | 30,65 | 32,09 | 3,32% | 80,00 |
| 31.10.2025 | 29,91 | 31,09 | 29,86 | 31,06 | 3,29% | - |
| 30.10.2025 | 30,01 | 30,70 | 29,79 | 30,07 | -0,82% | - |
| 29.10.2025 | 31,73 | 31,87 | 29,54 | 30,32 | -4,88% | - |
| 28.10.2025 | 32,09 | 32,09 | 31,46 | 31,88 | -0,73% | - |
| 27.10.2025 | 32,37 | 32,71 | 31,92 | 32,11 | -0,82% | - |
| 24.10.2025 | 32,28 | 32,73 | 32,04 | 32,38 | 0,72% | - |
| 23.10.2025 | 31,67 | 32,37 | 31,25 | 32,15 | 2,47% | - |
| 22.10.2025 | 31,72 | 32,26 | 30,91 | 31,37 | -1,07% | - |
| 21.10.2025 | 31,89 | 32,48 | 31,63 | 31,71 | -0,58% | - |
| 20.10.2025 | 30,85 | 32,33 | 30,26 | 31,90 | 3,52% | - |
| 17.10.2025 | 30,59 | 30,95 | 30,12 | 30,81 | 1,35% | - |
| 16.10.2025 | 31,91 | 32,43 | 30,28 | 30,40 | -5,35% | - |
| 15.10.2025 | 31,13 | 32,12 | 31,08 | 32,12 | 2,03% | - |
| 14.10.2025 | 31,96 | 31,96 | 30,71 | 31,48 | -1,29% | 1,00 |
| 13.10.2025 | 31,29 | 32,07 | 31,29 | 31,89 | 1,51% | 2,00 |
| 10.10.2025 | 33,35 | 33,46 | 31,42 | 31,42 | -6,38% | - |
| 09.10.2025 | 33,90 | 34,42 | 33,00 | 33,56 | -0,45% | - |
| 08.10.2025 | 33,76 | 34,45 | 32,89 | 33,71 | 0,34% | - |
| 07.10.2025 | 33,17 | 33,76 | 33,03 | 33,59 | 1,96% | - |
| 06.10.2025 | 32,82 | 33,56 | 32,39 | 32,95 | 1,15% | - |
| 03.10.2025 | 32,92 | 33,10 | 32,27 | 32,57 | -0,72% | 1,00 |
| 02.10.2025 | 33,69 | 33,96 | 32,74 | 32,81 | -2,94% | - |
| 01.10.2025 | 32,09 | 33,82 | 31,68 | 33,80 | 5,71% | 1,00 |
| 30.09.2025 | 31,88 | 32,35 | 31,41 | 31,98 | -0,06% | - |
| 29.09.2025 | 32,19 | 32,49 | 31,52 | 32,00 | -0,17% | - |
| 26.09.2025 | 32,29 | 32,47 | 31,73 | 32,05 | -0,16% | - |
| 25.09.2025 | 31,38 | 32,35 | 31,29 | 32,10 | 2,00% | - |
| 24.09.2025 | 30,25 | 31,65 | 30,21 | 31,47 | 3,79% | - |
| 23.09.2025 | 29,24 | 30,65 | 29,24 | 30,32 | 2,24% | - |
| 22.09.2025 | 29,56 | 29,67 | 29,02 | 29,66 | 1,71% | - |
| 19.09.2025 | 29,94 | 30,21 | 28,93 | 29,16 | -2,67% | 50,00 |
| 18.09.2025 | 30,09 | 30,56 | 29,69 | 29,96 | -0,17% | - |
| 17.09.2025 | 30,27 | 30,66 | 29,96 | 30,01 | -1,04% | - |
| 16.09.2025 | 29,81 | 30,36 | 29,31 | 30,32 | 1,61% | - |
| 15.09.2025 | 30,22 | 30,30 | 29,63 | 29,84 | -0,88% | - |
| 12.09.2025 | 29,82 | 30,54 | 29,66 | 30,11 | 1,18% | - |
| 11.09.2025 | 29,67 | 29,80 | 29,13 | 29,76 | 0,59% | - |
| 10.09.2025 | 29,29 | 29,90 | 29,01 | 29,58 | 1,13% | - |
| 09.09.2025 | 28,96 | 29,54 | 28,93 | 29,25 | 0,43% | - |
| 08.09.2025 | 29,61 | 30,02 | 28,92 | 29,13 | -1,52% | - |
| 05.09.2025 | 30,02 | 30,02 | 29,07 | 29,58 | -1,43% | 440,00 |
| 04.09.2025 | 29,46 | 30,01 | 29,30 | 30,01 | 1,87% | - |
| 03.09.2025 | 29,74 | 30,22 | 29,21 | 29,46 | -0,92% | - |
| 02.09.2025 | 29,78 | 29,93 | 29,08 | 29,73 | 0,00% | 35,00 |
| 01.09.2025 | 29,25 | 29,86 | 29,21 | 29,73 | 1,59% | 1.500,00 |
| 29.08.2025 | 29,48 | 29,69 | 29,15 | 29,27 | -0,68% | 45,00 |
| 28.08.2025 | 28,95 | 29,51 | 28,71 | 29,47 | 1,20% | - |
| 27.08.2025 | 29,19 | 30,08 | 29,07 | 29,12 | -0,27% | 14,00 |
| 26.08.2025 | 28,75 | 29,39 | 28,33 | 29,20 | 1,46% | - |
| 25.08.2025 | 28,45 | 28,95 | 28,27 | 28,78 | 1,16% | - |
| 22.08.2025 | 28,60 | 28,92 | 28,32 | 28,45 | -0,47% | - |
| 21.08.2025 | 28,36 | 28,78 | 28,19 | 28,58 | 0,88% | 20,00 |
| 20.08.2025 | 28,16 | 28,53 | 27,96 | 28,33 | 0,76% | - |
| 19.08.2025 | 28,28 | 28,45 | 27,98 | 28,12 | -0,86% | - |
| 18.08.2025 | 29,38 | 29,52 | 28,12 | 28,36 | -3,55% | - |
| 15.08.2025 | 29,40 | 29,73 | 29,21 | 29,41 | 0,00% | - |
| 14.08.2025 | 29,53 | 29,88 | 29,14 | 29,41 | 0,20% | - |
| 13.08.2025 | 29,28 | 29,62 | 28,97 | 29,35 | 0,39% | - |
| 12.08.2025 | 29,49 | 29,54 | 29,03 | 29,23 | -0,70% | - |
| 11.08.2025 | 29,68 | 30,02 | 29,38 | 29,44 | -0,76% | 310,00 |
| 08.08.2025 | 29,90 | 30,39 | 29,55 | 29,66 | -0,74% | - |
| 07.08.2025 | 30,06 | 30,55 | 29,84 | 29,88 | -0,58% | - |
| 06.08.2025 | 30,45 | 30,84 | 29,87 | 30,06 | -1,38% | - |
| 05.08.2025 | 30,17 | 30,55 | 29,98 | 30,48 | 0,99% | - |
| 04.08.2025 | 30,73 | 31,21 | 29,88 | 30,18 | -2,71% | - |
| 01.08.2025 | 32,16 | 32,31 | 30,88 | 31,02 | -3,61% | - |
| 31.07.2025 | 32,08 | 32,53 | 31,26 | 32,18 | 0,19% | - |
| 30.07.2025 | 31,74 | 32,12 | 31,33 | 32,12 | 1,61% | 150,00 |
| 29.07.2025 | 30,69 | 31,84 | 30,51 | 31,61 | 3,00% | - |
| 28.07.2025 | 30,32 | 31,02 | 29,90 | 30,69 | 1,96% | 50,00 |
| 25.07.2025 | 30,90 | 31,09 | 30,01 | 30,10 | -2,46% | - |
| 24.07.2025 | 30,34 | 31,00 | 30,19 | 30,86 | 1,78% | 200,00 |
| 23.07.2025 | 31,10 | 32,60 | 29,73 | 30,32 | -0,20% | - |
| 22.07.2025 | 30,22 | 30,74 | 30,03 | 30,38 | 0,60% | - |
| 21.07.2025 | 32,92 | 33,11 | 30,15 | 30,20 | -8,22% | - |
| 18.07.2025 | 32,92 | 33,21 | 32,63 | 32,90 | -0,18% | - |
| 17.07.2025 | 32,51 | 32,99 | 32,41 | 32,96 | 1,31% | - |
| 16.07.2025 | 32,82 | 33,34 | 32,35 | 32,54 | -1,02% | - |
| 15.07.2025 | 33,72 | 34,23 | 32,87 | 32,87 | -2,55% | - |
| 14.07.2025 | 32,72 | 33,83 | 32,65 | 33,73 | 2,95% | - |
| 11.07.2025 | 32,25 | 32,81 | 32,10 | 32,77 | 1,74% | 150,00 |