35,106$
-0,04%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 34,29 | 35,69 | 34,29 | 35,12 | 3,29% | 4.698.507,00 |
| 25.11.2025 | 34,21 | 34,32 | 33,39 | 34,00 | -1,62% | 4.472.988,00 |
| 24.11.2025 | 33,27 | 34,65 | 32,77 | 34,56 | 3,01% | 6.363.087,00 |
| 21.11.2025 | 33,33 | 33,90 | 32,68 | 33,55 | 0,69% | 6.002.916,00 |
| 20.11.2025 | 35,16 | 35,93 | 33,27 | 33,32 | -5,02% | 8.397.952,00 |
| 19.11.2025 | 34,29 | 35,15 | 34,15 | 35,08 | 0,92% | 4.501.571,00 |
| 18.11.2025 | 33,33 | 34,95 | 33,05 | 34,76 | 3,33% | 4.396.359,00 |
| 17.11.2025 | 34,15 | 34,48 | 33,31 | 33,64 | -2,10% | 3.938.666,00 |
| 14.11.2025 | 33,53 | 34,37 | 33,06 | 34,36 | 0,06% | 5.474.745,00 |
| 13.11.2025 | 34,80 | 35,27 | 34,11 | 34,34 | -0,35% | 4.284.249,00 |
| 12.11.2025 | 35,14 | 35,22 | 34,25 | 34,46 | -2,10% | 5.091.068,00 |
| 11.11.2025 | 34,30 | 35,66 | 34,22 | 35,20 | 3,99% | 5.378.750,00 |
| 10.11.2025 | 34,29 | 34,45 | 33,35 | 33,85 | 0,59% | 4.185.455,00 |
| 07.11.2025 | 32,45 | 33,71 | 32,33 | 33,65 | 3,13% | 4.231.395,00 |
| 06.11.2025 | 33,29 | 33,82 | 32,44 | 32,63 | -0,61% | 4.544.863,00 |
| 05.11.2025 | 32,80 | 33,46 | 32,44 | 32,83 | -0,30% | 4.666.356,00 |
| 04.11.2025 | 32,58 | 33,34 | 32,00 | 32,93 | -0,63% | 5.645.165,00 |
| 03.11.2025 | 31,52 | 33,34 | 31,08 | 33,14 | 7,21% | 7.471.124,00 |
| 31.10.2025 | 30,61 | 31,12 | 30,12 | 30,91 | 2,93% | 6.899.825,00 |
| 30.10.2025 | 30,21 | 31,12 | 29,10 | 30,03 | -5,03% | 10.749.123,00 |
| 29.10.2025 | 31,66 | 31,95 | 31,03 | 31,62 | -0,82% | 4.680.093,00 |
| 28.10.2025 | 32,26 | 32,38 | 31,66 | 31,88 | -2,39% | 3.446.544,00 |
| 27.10.2025 | 32,87 | 33,06 | 32,33 | 32,66 | -0,09% | 2.771.255,00 |
| 24.10.2025 | 33,00 | 33,04 | 32,16 | 32,69 | -0,28% | 2.567.901,00 |
| 23.10.2025 | 32,77 | 32,97 | 32,16 | 32,78 | 2,19% | 4.052.294,00 |
| 22.10.2025 | 32,80 | 33,16 | 31,66 | 32,08 | -1,32% | 4.095.542,00 |
| 21.10.2025 | 31,88 | 32,98 | 31,75 | 32,51 | 2,07% | 4.100.495,00 |
| 20.10.2025 | 31,47 | 32,17 | 31,18 | 31,85 | 3,45% | 4.708.865,00 |
| 17.10.2025 | 30,87 | 30,97 | 30,50 | 30,79 | -0,01% | - |
| 16.10.2025 | 32,34 | 32,46 | 30,29 | 30,79 | -4,20% | 5.176.172,00 |
| 15.10.2025 | 31,84 | 32,69 | 31,79 | 32,14 | 1,68% | 4.224.838,00 |
| 14.10.2025 | 31,25 | 31,77 | 30,94 | 31,61 | -2,50% | 3.817.070,00 |
| 13.10.2025 | 32,00 | 32,51 | 31,55 | 32,42 | 2,59% | 3.489.640,00 |
| 10.10.2025 | 33,23 | 33,85 | 31,58 | 31,60 | -5,95% | 4.132.696,00 |
| 09.10.2025 | 34,19 | 34,60 | 33,16 | 33,60 | -1,61% | 2.787.332,00 |
| 08.10.2025 | 33,67 | 34,28 | 32,95 | 34,15 | 0,74% | 4.193.233,00 |
| 07.10.2025 | 33,75 | 34,34 | 33,14 | 33,90 | -0,03% | 4.322.445,00 |
| 06.10.2025 | 33,68 | 34,26 | 33,21 | 33,91 | 1,77% | 4.169.824,00 |
| 03.10.2025 | 33,26 | 33,57 | 32,71 | 33,32 | -0,51% | 4.752.681,00 |
| 02.10.2025 | 34,71 | 34,80 | 33,16 | 33,49 | -4,26% | 6.402.013,00 |
| 01.10.2025 | 33,40 | 35,00 | 33,33 | 34,98 | 4,23% | 4.605.882,00 |
| 30.09.2025 | 33,40 | 34,43 | 33,15 | 33,56 | 0,03% | 4.171.902,00 |
| 29.09.2025 | 33,90 | 33,97 | 33,27 | 33,55 | -1,64% | 4.365.899,00 |
| 26.09.2025 | 33,88 | 34,62 | 33,80 | 34,11 | 0,18% | 5.272.625,00 |
| 25.09.2025 | 33,99 | 34,68 | 33,70 | 34,05 | 0,38% | 3.597.421,00 |
| 24.09.2025 | 33,76 | 34,40 | 33,44 | 33,92 | 1,74% | 4.417.206,00 |
| 23.09.2025 | 33,29 | 33,84 | 32,80 | 33,34 | 2,33% | 4.045.379,00 |
| 22.09.2025 | 31,60 | 32,63 | 31,49 | 32,58 | 2,78% | 4.557.327,00 |
| 19.09.2025 | 31,76 | 31,88 | 31,18 | 31,70 | -0,63% | 9.120.246,00 |
| 18.09.2025 | 32,39 | 32,55 | 31,60 | 31,90 | -1,12% | 4.492.128,00 |
| 17.09.2025 | 32,84 | 33,26 | 32,17 | 32,26 | -1,74% | 4.370.339,00 |
| 16.09.2025 | 32,72 | 32,99 | 31,79 | 32,83 | 1,11% | 5.495.228,00 |
| 15.09.2025 | 32,56 | 32,88 | 32,35 | 32,47 | -1,81% | 3.448.975,00 |
| 12.09.2025 | 33,07 | 33,63 | 32,99 | 33,07 | 0,70% | 2.788.460,00 |
| 11.09.2025 | 32,44 | 32,87 | 32,28 | 32,84 | -0,03% | 2.848.942,00 |
| 10.09.2025 | 31,89 | 33,16 | 31,85 | 32,85 | 2,08% | 3.947.622,00 |
| 09.09.2025 | 32,29 | 32,76 | 31,88 | 32,18 | 0,22% | 3.376.875,00 |
| 08.09.2025 | 33,27 | 33,51 | 32,09 | 32,11 | -1,56% | 7.131.961,00 |
| 05.09.2025 | 32,27 | 32,77 | 31,98 | 32,62 | 0,43% | 6.478.955,00 |
| 04.09.2025 | 32,13 | 32,66 | 31,77 | 32,48 | 2,17% | 4.894.882,00 |
| 03.09.2025 | 32,56 | 33,10 | 31,68 | 31,79 | -2,03% | 4.166.101,00 |
| 02.09.2025 | 31,62 | 32,51 | 31,34 | 32,45 | 1,66% | 3.881.885,00 |
| 29.08.2025 | 32,01 | 32,16 | 31,72 | 31,92 | -0,68% | 3.041.495,00 |
| 28.08.2025 | 31,20 | 32,22 | 30,96 | 32,14 | 2,68% | 4.320.528,00 |
| 27.08.2025 | 31,33 | 32,09 | 31,29 | 31,30 | 0,55% | 4.714.058,00 |
| 26.08.2025 | 30,64 | 31,26 | 30,21 | 31,13 | 1,57% | 4.257.593,00 |
| 25.08.2025 | 30,56 | 31,16 | 30,44 | 30,65 | -0,65% | 3.676.946,00 |
| 22.08.2025 | 30,68 | 31,11 | 30,55 | 30,85 | 0,49% | 4.679.581,00 |
| 21.08.2025 | 30,65 | 31,09 | 30,38 | 30,70 | 0,39% | 5.203.709,00 |
| 20.08.2025 | 30,26 | 30,77 | 29,80 | 30,58 | 2,38% | 4.230.699,00 |
| 19.08.2025 | 29,85 | 30,18 | 29,72 | 29,87 | -1,03% | 5.291.148,00 |
| 18.08.2025 | 30,89 | 30,89 | 29,87 | 30,18 | -5,69% | 10.713.140,00 |
| 15.08.2025 | 32,60 | 32,93 | 32,00 | 32,00 | -1,05% | 5.647.171,00 |
| 14.08.2025 | 32,11 | 33,13 | 31,95 | 32,34 | -0,12% | 3.805.597,00 |
| 13.08.2025 | 32,59 | 32,78 | 32,04 | 32,38 | 0,09% | 5.766.868,00 |
| 12.08.2025 | 32,25 | 32,57 | 31,98 | 32,35 | -0,15% | 3.034.169,00 |
| 11.08.2025 | 32,88 | 32,92 | 32,23 | 32,40 | -1,25% | 3.489.239,00 |
| 08.08.2025 | 33,12 | 33,42 | 32,57 | 32,81 | -0,82% | 3.144.189,00 |
| 07.08.2025 | 33,18 | 33,77 | 32,97 | 33,08 | 0,18% | 2.935.296,00 |
| 06.08.2025 | 33,53 | 33,83 | 32,72 | 33,02 | -0,84% | 3.879.453,00 |
| 05.08.2025 | 33,28 | 33,50 | 32,67 | 33,30 | 0,85% | 2.953.416,00 |
| 04.08.2025 | 33,54 | 33,94 | 32,67 | 33,02 | -1,93% | 5.361.242,00 |
| 01.08.2025 | 34,46 | 34,61 | 33,18 | 33,67 | -3,61% | 6.071.456,00 |
| 31.07.2025 | 34,13 | 35,12 | 33,93 | 34,93 | 3,28% | 7.768.455,00 |
| 30.07.2025 | 33,25 | 34,02 | 33,21 | 33,82 | 0,27% | 5.523.292,00 |
| 29.07.2025 | 32,91 | 33,97 | 32,80 | 33,73 | 3,31% | 6.278.761,00 |
| 28.07.2025 | 32,96 | 33,13 | 32,17 | 32,65 | 0,37% | 4.513.891,00 |
| 25.07.2025 | 33,20 | 33,35 | 32,39 | 32,53 | -2,19% | 4.800.796,00 |
| 24.07.2025 | 32,91 | 33,59 | 32,55 | 33,26 | 2,15% | 6.028.860,00 |
| 23.07.2025 | 32,67 | 32,93 | 32,10 | 32,56 | -1,87% | 6.598.109,00 |
| 22.07.2025 | 32,61 | 33,42 | 32,55 | 33,18 | 2,06% | 6.551.360,00 |
| 21.07.2025 | 35,65 | 35,79 | 32,41 | 32,51 | -10,47% | 13.792.815,00 |
| 18.07.2025 | 36,85 | 36,89 | 36,10 | 36,31 | -0,33% | 3.659.845,00 |
| 17.07.2025 | 36,30 | 36,65 | 36,05 | 36,43 | 0,61% | 4.651.083,00 |
| 16.07.2025 | 36,77 | 37,03 | 36,21 | 36,21 | -0,30% | 4.519.904,00 |
| 15.07.2025 | 36,77 | 37,29 | 36,06 | 36,32 | -2,26% | 5.765.479,00 |
| 14.07.2025 | 36,04 | 37,38 | 35,99 | 37,16 | 3,37% | 6.743.941,00 |
| 11.07.2025 | 35,97 | 36,21 | 35,51 | 35,95 | 0,28% | 5.934.091,00 |
| 10.07.2025 | 35,70 | 35,87 | 34,83 | 35,85 | 0,82% | 6.936.423,00 |
| 09.07.2025 | 36,21 | 36,48 | 35,53 | 35,56 | -2,89% | 4.825.888,00 |