46,550€
-0,31%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,67 | 47,59 | 45,99 | 46,94 | 0,51% | - |
| 11.11.2026 | 45,86 | 47,00 | 45,78 | 46,70 | 1,67% | - |
| 10.11.2026 | 43,52 | 46,20 | 42,71 | 45,93 | 5,39% | - |
| 09.11.2026 | 43,73 | 44,44 | 42,84 | 43,58 | -1,53% | - |
| 06.11.2026 | 44,74 | 45,84 | 43,69 | 44,26 | -4,92% | - |
| 05.11.2026 | 45,68 | 47,24 | 45,60 | 46,55 | 0,71% | - |
| 04.11.2026 | 47,97 | 48,29 | 45,43 | 46,22 | -4,17% | - |
| 03.11.2026 | 48,70 | 49,50 | 48,11 | 48,23 | -0,79% | - |
| 02.11.2026 | 48,95 | 49,17 | 47,16 | 48,61 | -0,44% | - |
| 30.10.2026 | 48,78 | 49,44 | 47,95 | 48,83 | 1,24% | - |
| 29.10.2026 | 50,56 | 50,56 | 48,03 | 48,23 | -3,52% | - |
| 28.10.2026 | 50,77 | 51,34 | 48,79 | 49,99 | -1,22% | 390,00 |
| 27.10.2026 | 47,89 | 51,20 | 47,25 | 50,60 | 5,63% | 86,00 |
| 26.10.2026 | 40,63 | 48,01 | 39,78 | 47,91 | 17,75% | 1.119,00 |
| 23.10.2026 | 39,10 | 40,84 | 38,44 | 40,69 | 4,27% | - |
| 22.10.2026 | 38,24 | 39,17 | 37,58 | 39,02 | 2,05% | - |
| 21.10.2026 | 38,66 | 39,21 | 37,90 | 38,24 | -1,41% | - |
| 20.10.2026 | 38,56 | 39,08 | 38,04 | 38,78 | 1,09% | - |
| 19.10.2026 | 38,05 | 38,87 | 37,91 | 38,36 | -0,09% | - |
| 16.10.2026 | 36,91 | 38,48 | 36,51 | 38,40 | 3,92% | - |
| 15.10.2026 | 37,50 | 37,71 | 36,45 | 36,95 | -1,44% | - |
| 14.10.2026 | 37,93 | 38,33 | 37,28 | 37,49 | -1,32% | - |
| 13.10.2026 | 37,03 | 38,07 | 36,27 | 37,99 | 2,33% | - |
| 12.10.2026 | 36,51 | 37,24 | 36,03 | 37,12 | 1,59% | - |
| 09.10.2026 | 36,38 | 37,07 | 35,90 | 36,54 | 0,56% | - |
| 08.10.2026 | 35,58 | 36,48 | 35,50 | 36,34 | 2,01% | - |
| 07.10.2026 | 35,72 | 36,15 | 35,29 | 35,62 | 0,51% | - |
| 06.10.2026 | 34,45 | 35,45 | 33,93 | 35,44 | 2,81% | - |
| 05.10.2026 | 33,97 | 34,79 | 33,53 | 34,47 | 1,64% | - |
| 02.10.2026 | 33,44 | 34,02 | 32,59 | 33,92 | 1,42% | - |
| 01.10.2026 | 32,69 | 33,63 | 32,30 | 33,44 | 1,94% | - |
| 30.09.2026 | 32,60 | 33,19 | 32,43 | 32,81 | 0,57% | - |
| 29.09.2026 | 33,29 | 33,85 | 32,44 | 32,62 | -2,79% | - |
| 28.09.2026 | 33,90 | 34,95 | 33,28 | 33,56 | -1,27% | - |
| 25.09.2026 | 34,14 | 34,41 | 33,47 | 33,99 | -1,22% | - |
| 24.09.2026 | 34,06 | 34,89 | 33,76 | 34,41 | 0,86% | - |
| 23.09.2026 | 33,51 | 34,77 | 33,35 | 34,11 | 1,34% | - |
| 22.09.2026 | 33,28 | 34,01 | 32,48 | 33,66 | 1,97% | - |
| 21.09.2026 | 33,16 | 33,71 | 32,41 | 33,01 | -2,00% | 80,00 |
| 18.09.2026 | 34,07 | 34,44 | 33,52 | 33,69 | -1,22% | 150,00 |
| 17.09.2026 | 33,96 | 34,21 | 33,55 | 34,10 | 0,32% | - |
| 16.09.2026 | 36,46 | 36,46 | 33,85 | 33,99 | -6,34% | 184,00 |
| 15.09.2026 | 35,43 | 36,67 | 35,26 | 36,29 | 2,23% | - |
| 14.09.2026 | 35,48 | 36,68 | 35,48 | 35,50 | -0,29% | - |
| 11.09.2026 | 35,66 | 36,24 | 35,05 | 35,61 | -1,64% | 1,00 |
| 10.09.2026 | 35,87 | 36,78 | 35,19 | 36,20 | 1,15% | - |
| 09.09.2026 | 35,99 | 36,38 | 35,56 | 35,79 | -0,91% | - |
| 08.09.2026 | 36,42 | 37,15 | 36,01 | 36,12 | -0,97% | - |
| 07.09.2026 | 36,17 | 36,66 | 35,97 | 36,48 | 1,01% | - |
| 04.09.2026 | 36,45 | 36,60 | 35,55 | 36,11 | -1,04% | - |
| 03.09.2026 | 36,64 | 37,27 | 36,27 | 36,49 | -1,07% | 579,00 |
| 02.09.2026 | 36,58 | 37,06 | 36,16 | 36,89 | 0,53% | 200,00 |
| 01.09.2026 | 35,57 | 36,71 | 35,57 | 36,69 | 3,08% | - |
| 31.08.2026 | 36,48 | 36,82 | 35,49 | 35,60 | -0,66% | 1.144,00 |
| 28.08.2026 | 35,54 | 36,24 | 35,26 | 35,83 | -0,06% | - |
| 27.08.2026 | 35,66 | 35,95 | 35,16 | 35,85 | 0,20% | 145,00 |
| 26.08.2026 | 35,12 | 36,44 | 34,82 | 35,78 | 1,35% | 897,00 |
| 25.08.2026 | 35,37 | 35,47 | 34,51 | 35,31 | 0,24% | - |
| 24.08.2026 | 35,17 | 35,59 | 34,84 | 35,22 | 0,04% | - |
| 21.08.2026 | 34,82 | 35,51 | 34,68 | 35,21 | 0,85% | 200,00 |
| 20.08.2026 | 34,39 | 35,39 | 34,39 | 34,91 | 1,17% | - |
| 19.08.2026 | 34,44 | 34,92 | 33,94 | 34,51 | -0,12% | 380,00 |
| 18.08.2026 | 34,02 | 34,55 | 34,00 | 34,55 | 2,26% | - |
| 17.08.2026 | 34,86 | 35,14 | 33,67 | 33,78 | -3,01% | - |
| 14.08.2026 | 34,62 | 35,15 | 34,38 | 34,83 | 0,56% | - |
| 13.08.2026 | 34,66 | 35,00 | 34,21 | 34,64 | -0,60% | - |
| 12.08.2026 | 35,04 | 35,51 | 34,76 | 34,85 | -1,13% | - |
| 11.08.2026 | 34,94 | 35,71 | 34,49 | 35,25 | 1,00% | - |
| 10.08.2026 | 33,39 | 35,05 | 33,14 | 34,90 | 5,03% | - |
| 07.08.2026 | 33,37 | 33,75 | 33,02 | 33,23 | -0,98% | - |
| 06.08.2026 | 33,01 | 34,03 | 32,90 | 33,56 | 1,54% | - |
| 05.08.2026 | 34,24 | 34,98 | 32,97 | 33,05 | -3,99% | - |
| 04.08.2026 | 35,43 | 35,81 | 33,82 | 34,42 | -1,70% | 3,00 |
| 03.08.2026 | 33,45 | 35,33 | 33,30 | 35,02 | 0,33% | - |
| 31.07.2026 | 33,85 | 35,25 | 33,72 | 34,90 | 2,24% | - |
| 30.07.2026 | 34,80 | 35,71 | 33,83 | 34,14 | -1,91% | - |
| 29.07.2026 | 33,56 | 34,93 | 33,56 | 34,80 | 4,14% | - |
| 28.07.2026 | 33,24 | 34,22 | 32,90 | 33,42 | 0,06% | - |
| 27.07.2026 | 34,64 | 34,64 | 32,20 | 33,40 | -2,65% | - |
| 24.07.2026 | 34,17 | 35,24 | 33,46 | 34,31 | 0,12% | - |
| 23.07.2026 | 33,96 | 35,07 | 33,89 | 34,27 | 1,30% | 200,00 |
| 22.07.2026 | 33,11 | 34,61 | 32,75 | 33,83 | 2,02% | - |
| 21.07.2026 | 32,08 | 33,25 | 31,37 | 33,16 | 3,38% | - |
| 20.07.2026 | 32,14 | 32,94 | 31,69 | 32,07 | 0,28% | - |
| 17.07.2026 | 31,86 | 32,44 | 31,60 | 31,98 | 1,20% | - |
| 16.07.2026 | 31,15 | 31,95 | 30,75 | 31,60 | 0,14% | - |
| 15.07.2026 | 31,92 | 32,58 | 31,11 | 31,56 | -1,10% | - |
| 14.07.2026 | 32,13 | 32,80 | 31,18 | 31,91 | 0,22% | - |
| 13.07.2026 | 31,09 | 32,19 | 30,90 | 31,84 | 2,74% | 80,00 |
| 10.07.2026 | 32,13 | 32,44 | 30,49 | 30,99 | -3,98% | - |
| 09.07.2026 | 32,58 | 32,76 | 31,98 | 32,27 | -1,90% | 4,00 |
| 08.07.2026 | 33,17 | 34,50 | 32,79 | 32,90 | -1,29% | - |
| 07.07.2026 | 32,60 | 33,45 | 32,60 | 33,33 | 1,79% | - |
| 06.07.2026 | 33,16 | 33,62 | 32,67 | 32,74 | -1,21% | - |
| 03.07.2026 | 33,07 | 33,27 | 32,90 | 33,14 | 0,68% | - |
| 02.07.2026 | 32,49 | 33,21 | 31,92 | 32,92 | 1,28% | - |
| 01.07.2026 | 32,56 | 32,97 | 32,04 | 32,50 | -0,64% | - |
| 30.06.2026 | 31,83 | 32,91 | 31,68 | 32,71 | 2,81% | 20,00 |
| 29.06.2026 | 32,82 | 33,37 | 31,77 | 31,82 | -2,45% | - |
| 26.06.2026 | 31,93 | 33,07 | 31,31 | 32,62 | 2,50% | - |