34,400€
-1,04%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,86 | 34,99 | 34,08 | 34,39 | -1,08% | - |
| 07.05.2026 | 35,05 | 35,47 | 33,92 | 34,76 | -0,98% | - |
| 06.05.2026 | 36,81 | 37,05 | 34,50 | 35,11 | -5,16% | 200,00 |
| 05.05.2026 | 36,62 | 37,11 | 36,19 | 37,02 | 0,65% | 4,00 |
| 04.05.2026 | 36,37 | 37,63 | 36,20 | 36,78 | -1,00% | 3,00 |
| 30.04.2026 | 37,05 | 37,73 | 36,00 | 37,15 | 0,11% | - |
| 29.04.2026 | 36,66 | 37,70 | 36,61 | 37,11 | 0,83% | 45,00 |
| 28.04.2026 | 36,05 | 37,12 | 36,05 | 36,80 | 2,18% | 3,00 |
| 27.04.2026 | 36,14 | 37,42 | 35,91 | 36,02 | -0,40% | 90,00 |
| 24.04.2026 | 36,59 | 36,87 | 35,78 | 36,16 | -1,26% | 1,00 |
| 23.04.2026 | 37,42 | 37,84 | 36,10 | 36,62 | -0,61% | 3,00 |
| 22.04.2026 | 35,49 | 37,79 | 34,48 | 36,85 | 3,08% | 67,00 |
| 21.04.2026 | 34,95 | 35,76 | 34,58 | 35,75 | 2,33% | - |
| 20.04.2026 | 35,18 | 37,15 | 34,82 | 34,93 | -1,49% | 100,00 |
| 17.04.2026 | 35,88 | 35,98 | 34,05 | 35,46 | -0,89% | - |
| 16.04.2026 | 34,94 | 35,94 | 34,94 | 35,78 | 2,48% | - |
| 15.04.2026 | 34,49 | 35,15 | 34,05 | 34,92 | 0,78% | - |
| 14.04.2026 | 35,64 | 35,72 | 34,25 | 34,65 | -2,75% | 80,00 |
| 13.04.2026 | 36,54 | 37,50 | 35,62 | 35,63 | -2,37% | - |
| 10.04.2026 | 36,70 | 37,00 | 35,90 | 36,49 | -0,45% | 5,00 |
| 09.04.2026 | 37,15 | 38,06 | 36,38 | 36,66 | -0,65% | - |
| 08.04.2026 | 38,21 | 38,21 | 35,31 | 36,90 | -4,08% | 100,00 |
| 07.04.2026 | 37,58 | 38,78 | 37,58 | 38,47 | 2,94% | - |
| 02.04.2026 | 37,53 | 39,59 | 37,32 | 37,37 | -0,85% | 40,00 |
| 01.04.2026 | 39,12 | 39,17 | 36,60 | 37,69 | -3,69% | 750,00 |
| 31.03.2026 | 40,31 | 40,78 | 38,48 | 39,13 | -3,02% | - |
| 30.03.2026 | 41,40 | 42,94 | 39,98 | 40,35 | -3,30% | - |
| 27.03.2026 | 40,58 | 41,79 | 39,63 | 41,73 | 2,51% | - |
| 26.03.2026 | 40,65 | 41,40 | 40,40 | 40,71 | 1,31% | 403,00 |
| 25.03.2026 | 39,56 | 40,34 | 39,07 | 40,18 | 1,16% | 705,00 |
| 24.03.2026 | 38,50 | 39,93 | 38,00 | 39,72 | 3,05% | 1,00 |
| 23.03.2026 | 39,17 | 39,53 | 37,53 | 38,55 | -0,54% | - |
| 20.03.2026 | 39,36 | 39,87 | 38,68 | 38,76 | -0,55% | - |
| 19.03.2026 | 37,67 | 40,10 | 37,26 | 38,97 | 2,55% | 60,00 |
| 18.03.2026 | 37,59 | 38,20 | 36,53 | 38,00 | 0,86% | 104,00 |
| 17.03.2026 | 37,88 | 39,07 | 37,48 | 37,68 | -0,89% | - |
| 16.03.2026 | 38,27 | 38,80 | 37,54 | 38,02 | 0,41% | - |
| 13.03.2026 | 36,94 | 37,87 | 36,31 | 37,86 | 0,68% | - |
| 12.03.2026 | 36,25 | 37,82 | 36,25 | 37,61 | 4,18% | - |
| 11.03.2026 | 35,01 | 36,33 | 34,31 | 36,10 | 3,48% | - |
| 10.03.2026 | 35,77 | 36,30 | 34,57 | 34,88 | -1,66% | - |
| 09.03.2026 | 35,71 | 38,17 | 35,46 | 35,47 | -1,55% | - |
| 06.03.2026 | 36,03 | 37,45 | 35,97 | 36,03 | -0,19% | 150,00 |
| 05.03.2026 | 35,71 | 36,73 | 35,65 | 36,10 | 1,11% | - |
| 04.03.2026 | 35,65 | 36,87 | 34,78 | 35,71 | 0,99% | - |
| 03.03.2026 | 35,83 | 37,60 | 35,22 | 35,36 | -1,48% | 238,00 |
| 02.03.2026 | 36,00 | 37,60 | 34,99 | 35,89 | 2,57% | 258,00 |
| 27.02.2026 | 33,13 | 35,17 | 33,10 | 34,99 | 5,90% | 2,00 |
| 26.02.2026 | 33,13 | 33,28 | 32,48 | 33,04 | -0,05% | 20,00 |
| 25.02.2026 | 32,66 | 33,78 | 32,09 | 33,05 | 1,63% | - |
| 24.02.2026 | 32,74 | 33,01 | 32,01 | 32,52 | -0,14% | - |
| 23.02.2026 | 33,68 | 34,06 | 32,53 | 32,57 | -3,28% | - |
| 20.02.2026 | 33,26 | 33,81 | 32,58 | 33,67 | 1,16% | 50,00 |
| 19.02.2026 | 31,85 | 33,36 | 31,78 | 33,29 | 4,46% | - |
| 18.02.2026 | 30,99 | 32,11 | 30,99 | 31,87 | 3,02% | - |
| 17.02.2026 | 31,97 | 32,20 | 30,49 | 30,93 | -3,51% | - |
| 16.02.2026 | 31,66 | 32,10 | 31,58 | 32,06 | 1,14% | 70,00 |
| 13.02.2026 | 30,61 | 32,20 | 30,23 | 31,70 | 3,11% | - |
| 12.02.2026 | 30,65 | 31,18 | 30,12 | 30,74 | 0,56% | 97,00 |
| 11.02.2026 | 29,96 | 31,03 | 29,96 | 30,57 | 1,78% | - |
| 10.02.2026 | 30,24 | 30,60 | 29,94 | 30,04 | -0,50% | - |
| 09.02.2026 | 30,86 | 30,86 | 29,78 | 30,19 | -2,58% | - |
| 06.02.2026 | 30,55 | 31,58 | 30,30 | 30,99 | 1,59% | - |
| 05.02.2026 | 30,94 | 31,19 | 30,19 | 30,50 | -1,01% | - |
| 04.02.2026 | 30,71 | 31,72 | 30,21 | 30,81 | 0,93% | - |
| 03.02.2026 | 30,03 | 30,60 | 29,57 | 30,53 | 1,19% | - |
| 02.02.2026 | 31,96 | 31,96 | 30,16 | 30,17 | -5,05% | - |
| 30.01.2026 | 31,29 | 32,30 | 30,92 | 31,77 | 0,89% | - |
| 29.01.2026 | 30,73 | 31,77 | 30,73 | 31,49 | 3,25% | 200,00 |
| 28.01.2026 | 30,15 | 30,71 | 29,64 | 30,50 | 2,21% | - |
| 27.01.2026 | 30,93 | 31,21 | 29,58 | 29,84 | -3,46% | - |
| 26.01.2026 | 30,83 | 31,66 | 30,25 | 30,91 | 0,59% | 100,00 |
| 23.01.2026 | 30,73 | 31,70 | 30,42 | 30,73 | 0,00% | 60,00 |
| 22.01.2026 | 31,10 | 31,40 | 30,39 | 30,73 | -0,87% | - |
| 21.01.2026 | 29,78 | 31,59 | 29,76 | 31,00 | 4,78% | 1,00 |
| 20.01.2026 | 29,61 | 31,18 | 29,53 | 29,59 | -0,05% | 160,00 |
| 19.01.2026 | 29,35 | 29,62 | 29,35 | 29,60 | 0,08% | - |
| 16.01.2026 | 29,26 | 29,68 | 28,60 | 29,58 | 1,86% | - |
| 15.01.2026 | 28,71 | 29,43 | 28,18 | 29,04 | 0,76% | - |
| 14.01.2026 | 28,98 | 29,30 | 28,27 | 28,82 | -0,48% | - |
| 13.01.2026 | 28,54 | 29,33 | 28,54 | 28,96 | 0,36% | - |
| 12.01.2026 | 28,77 | 29,05 | 28,32 | 28,85 | 0,44% | 1.045,00 |
| 09.01.2026 | 29,08 | 29,27 | 28,31 | 28,73 | -1,53% | 7,00 |
| 08.01.2026 | 29,68 | 29,97 | 28,90 | 29,17 | -1,60% | - |
| 07.01.2026 | 29,23 | 29,89 | 28,93 | 29,65 | 1,79% | - |
| 06.01.2026 | 29,60 | 29,89 | 29,01 | 29,13 | -1,49% | - |
| 05.01.2026 | 30,37 | 30,48 | 28,71 | 29,57 | -2,14% | - |
| 02.01.2026 | 29,97 | 30,22 | 29,27 | 30,21 | -1,03% | - |
| 30.12.2025 | 30,27 | 30,69 | 30,27 | 30,53 | 0,33% | - |
| 29.12.2025 | 30,34 | 30,52 | 30,00 | 30,43 | -0,41% | - |
| 23.12.2025 | 29,94 | 30,55 | 29,49 | 30,55 | 3,21% | - |
| 22.12.2025 | 29,47 | 29,92 | 29,26 | 29,60 | 0,65% | 60,00 |
| 19.12.2025 | 29,32 | 29,73 | 29,23 | 29,41 | 0,20% | - |
| 18.12.2025 | 30,28 | 30,40 | 29,28 | 29,35 | -3,06% | - |
| 17.12.2025 | 29,28 | 30,29 | 29,28 | 30,28 | 2,66% | - |
| 16.12.2025 | 30,24 | 30,75 | 28,76 | 29,49 | -2,96% | - |
| 15.12.2025 | 30,90 | 31,24 | 30,01 | 30,39 | -1,84% | 5,00 |
| 12.12.2025 | 30,96 | 31,11 | 30,52 | 30,96 | 0,34% | - |
| 11.12.2025 | 31,89 | 31,89 | 30,60 | 30,86 | -2,68% | - |
| 10.12.2025 | 32,29 | 32,39 | 31,25 | 31,71 | -1,72% | - |