35,360€
-0,69%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 31,98 | 32,76 | 31,60 | 31,82 | -0,36% | - |
| 24.06.2026 | 32,26 | 32,47 | 31,64 | 31,94 | -0,55% | - |
| 23.06.2026 | 32,04 | 32,87 | 31,12 | 32,11 | -0,60% | - |
| 22.06.2026 | 31,78 | 32,53 | 31,47 | 32,31 | 1,13% | - |
| 19.06.2026 | 31,71 | 32,14 | 31,50 | 31,95 | 0,82% | - |
| 18.06.2026 | 31,87 | 32,09 | 31,28 | 31,69 | -0,42% | - |
| 17.06.2026 | 31,83 | 32,73 | 31,63 | 31,82 | -2,23% | - |
| 16.06.2026 | 32,35 | 32,70 | 31,76 | 32,55 | 0,45% | 2,00 |
| 15.06.2026 | 33,36 | 33,36 | 31,98 | 32,40 | -2,66% | 320,00 |
| 12.06.2026 | 32,64 | 33,55 | 32,07 | 33,29 | -0,39% | - |
| 11.06.2026 | 33,90 | 34,10 | 32,82 | 33,42 | -2,01% | - |
| 10.06.2026 | 33,31 | 34,34 | 32,75 | 34,10 | 3,21% | - |
| 09.06.2026 | 33,87 | 33,97 | 33,01 | 33,04 | -2,64% | - |
| 08.06.2026 | 34,84 | 35,12 | 33,79 | 33,94 | 0,09% | - |
| 05.06.2026 | 34,88 | 34,94 | 33,90 | 33,91 | -2,75% | - |
| 04.06.2026 | 34,33 | 34,97 | 33,58 | 34,87 | 1,31% | - |
| 03.06.2026 | 34,12 | 34,99 | 34,12 | 34,42 | 1,18% | 70,00 |
| 02.06.2026 | 34,18 | 34,45 | 33,57 | 34,02 | -0,76% | - |
| 01.06.2026 | 33,44 | 34,60 | 33,44 | 34,28 | 2,68% | 80,00 |
| 29.05.2026 | 33,83 | 33,95 | 33,21 | 33,38 | -2,17% | - |
| 28.05.2026 | 33,73 | 34,52 | 33,54 | 34,12 | 0,55% | - |
| 27.05.2026 | 34,43 | 34,43 | 33,48 | 33,94 | -1,67% | - |
| 26.05.2026 | 33,74 | 35,50 | 33,74 | 34,51 | 2,25% | - |
| 25.05.2026 | 35,39 | 35,39 | 33,52 | 33,75 | -4,93% | - |
| 22.05.2026 | 35,41 | 36,10 | 34,95 | 35,50 | -0,04% | - |
| 21.05.2026 | 36,20 | 37,00 | 35,26 | 35,52 | -2,28% | - |
| 20.05.2026 | 37,19 | 37,26 | 36,03 | 36,35 | -2,46% | - |
| 19.05.2026 | 36,41 | 37,33 | 36,38 | 37,26 | 2,62% | - |
| 18.05.2026 | 36,52 | 37,19 | 35,78 | 36,31 | -0,33% | 20,00 |
| 15.05.2026 | 35,55 | 36,50 | 35,55 | 36,43 | 2,46% | - |
| 14.05.2026 | 35,22 | 35,99 | 34,81 | 35,56 | 1,33% | - |
| 13.05.2026 | 34,85 | 35,20 | 34,42 | 35,09 | 0,50% | - |
| 12.05.2026 | 34,77 | 35,69 | 34,47 | 34,92 | -0,14% | - |
| 11.05.2026 | 34,39 | 35,79 | 34,39 | 34,97 | 1,69% | - |
| 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 |