29,370€
-1,95%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 31,97 | 32,22 | 31,50 | 32,21 | 0,44% | - |
| 09.07.2025 | 32,79 | 33,03 | 31,93 | 32,07 | -2,23% | - |
| 08.07.2025 | 33,11 | 33,42 | 32,77 | 32,80 | -0,80% | - |
| 07.07.2025 | 32,61 | 33,24 | 32,48 | 33,06 | 1,40% | - |
| 04.07.2025 | 32,63 | 32,76 | 32,41 | 32,61 | -0,78% | - |
| 03.07.2025 | 32,89 | 33,33 | 32,40 | 32,86 | 0,14% | - |
| 02.07.2025 | 33,00 | 33,85 | 32,61 | 32,82 | -0,73% | - |
| 01.07.2025 | 34,51 | 34,81 | 32,97 | 33,06 | -4,22% | - |
| 30.06.2025 | 35,12 | 35,43 | 34,19 | 34,51 | -1,96% | - |
| 27.06.2025 | 34,98 | 35,42 | 34,66 | 35,20 | 0,66% | - |
| 26.06.2025 | 35,22 | 35,37 | 34,77 | 34,97 | -0,75% | - |
| 25.06.2025 | 35,96 | 36,33 | 35,16 | 35,24 | -2,33% | - |
| 24.06.2025 | 34,83 | 36,31 | 34,49 | 36,08 | 1,11% | - |
| 23.06.2025 | 38,50 | 38,50 | 35,58 | 35,68 | -4,85% | 55,00 |
| 20.06.2025 | 37,29 | 37,61 | 36,53 | 37,50 | 0,58% | - |
| 19.06.2025 | 37,09 | 37,94 | 36,73 | 37,29 | 0,43% | - |
| 18.06.2025 | 36,81 | 37,60 | 36,36 | 37,13 | 0,84% | - |
| 17.06.2025 | 36,22 | 37,04 | 35,80 | 36,82 | 1,91% | - |
| 16.06.2025 | 36,07 | 36,62 | 35,32 | 36,13 | 0,75% | - |
| 13.06.2025 | 36,62 | 36,67 | 34,15 | 35,86 | 3,60% | - |
| 12.06.2025 | 34,24 | 34,61 | 33,45 | 34,61 | 0,99% | - |
| 11.06.2025 | 33,93 | 34,59 | 33,78 | 34,27 | 1,09% | - |
| 10.06.2025 | 33,99 | 34,64 | 33,88 | 33,90 | -0,31% | - |
| 09.06.2025 | 33,67 | 34,39 | 33,41 | 34,01 | 0,99% | - |
| 06.06.2025 | 32,68 | 33,92 | 32,54 | 33,67 | 3,19% | - |
| 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% | - |