31,810€
-0,31%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,98 | 32,63 | 31,63 | 31,72 | -0,60% | - |
| 19.12.2024 | 31,81 | 32,48 | 31,57 | 31,91 | 0,44% | - |
| 18.12.2024 | 32,55 | 32,95 | 31,73 | 31,77 | -2,40% | - |
| 17.12.2024 | 33,53 | 33,53 | 31,97 | 32,55 | -2,92% | - |
| 16.12.2024 | 33,55 | 33,74 | 32,78 | 33,53 | -0,40% | - |
| 13.12.2024 | 34,36 | 34,61 | 33,26 | 33,67 | -2,32% | - |
| 12.12.2024 | 34,28 | 34,66 | 33,71 | 34,47 | 0,57% | - |
| 11.12.2024 | 32,56 | 34,35 | 32,41 | 34,27 | 5,24% | - |
| 10.12.2024 | 32,34 | 33,23 | 32,09 | 32,57 | 0,73% | - |
| 09.12.2024 | 31,97 | 32,77 | 31,94 | 32,33 | 1,00% | - |
| 06.12.2024 | 32,59 | 32,66 | 31,74 | 32,01 | -1,81% | - |
| 05.12.2024 | 33,11 | 33,42 | 32,57 | 32,60 | -1,66% | - |
| 04.12.2024 | 33,44 | 33,63 | 32,67 | 33,15 | -1,02% | - |
| 03.12.2024 | 33,28 | 33,65 | 32,85 | 33,49 | 0,66% | - |
| 02.12.2024 | 33,78 | 34,30 | 32,77 | 33,27 | -1,60% | - |
| 29.11.2024 | 33,76 | 34,25 | 33,52 | 33,81 | 0,15% | - |
| 28.11.2024 | 33,68 | 33,88 | 33,62 | 33,76 | 0,09% | - |
| 27.11.2024 | 34,59 | 34,73 | 33,43 | 33,73 | -2,68% | - |
| 26.11.2024 | 34,14 | 34,79 | 34,00 | 34,66 | 1,40% | - |
| 25.11.2024 | 34,29 | 35,06 | 33,92 | 34,18 | -0,15% | 65,00 |
| 22.11.2024 | 34,04 | 34,56 | 33,30 | 34,23 | 1,06% | 400,00 |
| 21.11.2024 | 33,35 | 34,62 | 33,30 | 33,87 | 1,38% | - |
| 20.11.2024 | 32,41 | 34,09 | 32,40 | 33,41 | 3,15% | - |
| 19.11.2024 | 32,59 | 32,59 | 31,67 | 32,39 | -0,02% | - |
| 18.11.2024 | 31,92 | 32,61 | 31,43 | 32,40 | 1,36% | - |
| 15.11.2024 | 32,13 | 32,36 | 31,50 | 31,96 | -0,68% | - |
| 14.11.2024 | 32,30 | 32,64 | 31,48 | 32,18 | -0,39% | 100,00 |
| 13.11.2024 | 32,50 | 32,50 | 31,77 | 32,31 | 0,00% | - |
| 12.11.2024 | 32,54 | 32,70 | 31,79 | 32,31 | -0,83% | - |
| 11.11.2024 | 31,01 | 32,58 | 30,66 | 32,58 | 5,00% | - |
| 08.11.2024 | 30,50 | 31,03 | 30,13 | 31,03 | 1,79% | - |
| 07.11.2024 | 30,78 | 30,78 | 30,06 | 30,48 | -0,93% | - |
| 06.11.2024 | 28,77 | 30,77 | 28,29 | 30,77 | 9,37% | - |
| 05.11.2024 | 27,88 | 28,41 | 27,88 | 28,13 | 0,90% | - |
| 04.11.2024 | 27,41 | 28,40 | 27,28 | 27,88 | 1,20% | - |
| 01.11.2024 | 27,39 | 28,19 | 27,22 | 27,55 | 0,57% | - |
| 31.10.2024 | 29,18 | 29,36 | 27,39 | 27,40 | -6,13% | - |
| 30.10.2024 | 28,51 | 29,29 | 28,51 | 29,19 | 2,35% | - |
| 29.10.2024 | 28,65 | 28,96 | 28,42 | 28,52 | 0,19% | - |
| 28.10.2024 | 29,02 | 29,04 | 27,72 | 28,46 | -1,83% | 50,00 |
| 25.10.2024 | 29,04 | 29,40 | 28,64 | 28,99 | -0,17% | - |
| 24.10.2024 | 28,70 | 29,14 | 28,09 | 29,04 | 1,22% | - |
| 23.10.2024 | 28,12 | 30,20 | 27,61 | 28,69 | 1,94% | - |
| 22.10.2024 | 27,70 | 28,20 | 27,58 | 28,15 | 1,57% | - |
| 21.10.2024 | 27,39 | 27,98 | 27,39 | 27,71 | 1,67% | - |
| 18.10.2024 | 27,58 | 27,65 | 26,68 | 27,26 | -1,18% | - |
| 17.10.2024 | 27,50 | 27,91 | 27,33 | 27,58 | 0,31% | - |
| 16.10.2024 | 27,45 | 27,80 | 27,22 | 27,50 | 0,05% | - |
| 15.10.2024 | 27,88 | 27,88 | 27,04 | 27,48 | -1,43% | - |
| 14.10.2024 | 28,43 | 29,16 | 27,85 | 27,88 | -2,42% | - |
| 11.10.2024 | 28,51 | 28,93 | 28,23 | 28,57 | 0,21% | - |
| 10.10.2024 | 28,14 | 28,74 | 28,01 | 28,51 | 1,24% | 130,00 |
| 09.10.2024 | 28,80 | 29,05 | 27,99 | 28,16 | -2,22% | - |
| 08.10.2024 | 29,42 | 29,51 | 28,48 | 28,80 | -2,11% | 100,00 |
| 07.10.2024 | 29,44 | 29,97 | 29,28 | 29,42 | -0,07% | - |
| 04.10.2024 | 29,66 | 30,23 | 29,39 | 29,44 | -0,94% | - |
| 03.10.2024 | 28,39 | 29,74 | 28,27 | 29,72 | 4,54% | - |
| 02.10.2024 | 27,90 | 28,84 | 27,90 | 28,43 | 1,83% | 420,00 |
| 01.10.2024 | 27,63 | 28,23 | 27,13 | 27,92 | 0,79% | - |
| 30.09.2024 | 27,52 | 27,97 | 27,19 | 27,70 | 0,36% | - |
| 27.09.2024 | 27,00 | 27,86 | 27,00 | 27,60 | 2,30% | - |
| 26.09.2024 | 27,38 | 27,61 | 26,72 | 26,98 | -1,53% | - |
| 25.09.2024 | 27,82 | 27,95 | 27,28 | 27,40 | -1,69% | - |
| 24.09.2024 | 28,37 | 28,62 | 27,83 | 27,87 | -2,00% | - |
| 23.09.2024 | 27,43 | 28,72 | 27,42 | 28,44 | 3,83% | - |
| 20.09.2024 | 27,34 | 27,66 | 26,92 | 27,39 | 0,26% | - |
| 19.09.2024 | 26,97 | 27,68 | 26,93 | 27,32 | 1,30% | - |
| 18.09.2024 | 26,57 | 27,14 | 26,16 | 26,97 | 1,31% | - |
| 17.09.2024 | 26,52 | 27,06 | 26,38 | 26,62 | 0,40% | - |
| 16.09.2024 | 26,19 | 26,60 | 26,03 | 26,52 | 1,16% | - |
| 13.09.2024 | 26,15 | 26,76 | 26,10 | 26,21 | 0,15% | - |
| 12.09.2024 | 26,46 | 26,80 | 25,74 | 26,17 | -1,10% | - |
| 11.09.2024 | 25,51 | 26,67 | 25,43 | 26,46 | 3,70% | - |
| 10.09.2024 | 25,27 | 25,52 | 25,00 | 25,52 | 0,89% | - |
| 09.09.2024 | 25,41 | 25,72 | 25,26 | 25,29 | -0,59% | - |
| 06.09.2024 | 25,51 | 25,83 | 25,23 | 25,44 | -0,43% | - |
| 05.09.2024 | 25,40 | 25,70 | 25,22 | 25,55 | 0,39% | - |
| 04.09.2024 | 26,18 | 26,36 | 25,41 | 25,45 | -2,86% | - |
| 03.09.2024 | 26,94 | 27,18 | 25,81 | 26,20 | -2,75% | - |
| 02.09.2024 | 27,05 | 27,18 | 26,91 | 26,94 | -0,33% | - |
| 30.08.2024 | 27,08 | 27,22 | 26,63 | 27,03 | -0,22% | - |
| 29.08.2024 | 26,65 | 27,23 | 26,47 | 27,09 | 1,73% | - |
| 28.08.2024 | 26,60 | 26,88 | 26,41 | 26,63 | 0,11% | - |
| 27.08.2024 | 27,14 | 27,22 | 26,55 | 26,60 | -2,10% | - |
| 26.08.2024 | 27,31 | 27,98 | 27,14 | 27,17 | -0,37% | - |
| 23.08.2024 | 27,14 | 27,64 | 27,10 | 27,27 | 0,41% | - |
| 22.08.2024 | 27,50 | 27,68 | 27,04 | 27,16 | -1,34% | - |
| 21.08.2024 | 27,70 | 28,02 | 27,26 | 27,53 | -0,79% | - |
| 20.08.2024 | 28,18 | 28,61 | 27,47 | 27,75 | -1,42% | - |
| 19.08.2024 | 27,66 | 28,39 | 27,48 | 28,15 | 1,55% | - |
| 16.08.2024 | 27,83 | 27,87 | 27,35 | 27,72 | -0,50% | - |
| 15.08.2024 | 27,27 | 27,90 | 26,92 | 27,86 | 2,11% | - |
| 14.08.2024 | 27,26 | 27,32 | 26,82 | 27,29 | 0,04% | - |
| 13.08.2024 | 27,59 | 27,74 | 26,87 | 27,28 | -1,00% | - |
| 12.08.2024 | 27,30 | 27,90 | 27,27 | 27,55 | 1,10% | - |
| 09.08.2024 | 27,14 | 27,38 | 26,87 | 27,25 | 0,48% | - |
| 08.08.2024 | 26,28 | 27,25 | 26,15 | 27,12 | 3,35% | - |
| 07.08.2024 | 26,04 | 27,04 | 26,04 | 26,24 | 0,65% | - |
| 06.08.2024 | 25,88 | 26,43 | 25,72 | 26,07 | 1,01% | - |
| 05.08.2024 | 26,51 | 26,51 | 24,82 | 25,81 | -2,79% | 456,00 |