34,696$
-2,07%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 35,46 | 35,46 | 35,40 | 35,40 | -0,08% | - |
| 26.01.2026 | 34,92 | 35,47 | 34,20 | 35,43 | 3,32% | 6.790.203,00 |
| 23.01.2026 | 34,98 | 35,24 | 34,10 | 34,29 | -0,26% | 7.928.545,00 |
| 22.01.2026 | 34,74 | 34,87 | 33,89 | 34,38 | 0,41% | 6.246.085,00 |
| 21.01.2026 | 33,39 | 34,90 | 33,16 | 34,24 | 4,17% | 10.564.607,00 |
| 20.01.2026 | 34,27 | 34,56 | 32,57 | 32,87 | -2,12% | 6.344.657,00 |
| 19.01.2026 | 32,62 | 33,58 | 32,48 | 33,58 | 3,80% | - |
| 16.01.2026 | 31,51 | 32,49 | 31,28 | 32,35 | 1,79% | 5.429.018,00 |
| 15.01.2026 | 31,62 | 32,49 | 31,15 | 31,78 | -0,50% | 7.105.267,00 |
| 14.01.2026 | 32,03 | 32,33 | 31,67 | 31,94 | -1,69% | 6.718.724,00 |
| 13.01.2026 | 32,97 | 33,50 | 32,16 | 32,49 | 0,49% | 4.716.636,00 |
| 12.01.2026 | 31,49 | 32,54 | 31,33 | 32,33 | 3,03% | 6.545.483,00 |
| 09.01.2026 | 32,09 | 32,33 | 31,26 | 31,38 | -2,49% | 8.610.333,00 |
| 08.01.2026 | 32,67 | 33,23 | 32,07 | 32,18 | -2,07% | 5.446.571,00 |
| 07.01.2026 | 32,65 | 32,93 | 32,31 | 32,86 | 1,77% | 4.956.132,00 |
| 06.01.2026 | 32,47 | 32,79 | 31,97 | 32,29 | -1,79% | 6.250.152,00 |
| 05.01.2026 | 33,80 | 33,92 | 31,59 | 32,88 | -3,89% | 11.438.269,00 |
| 02.01.2026 | 34,20 | 34,44 | 33,27 | 34,21 | -0,73% | 3.997.881,00 |
| 31.12.2025 | 34,55 | 34,85 | 34,09 | 34,46 | -1,82% | 4.094.847,00 |
| 30.12.2025 | 35,15 | 35,63 | 35,00 | 35,10 | 1,42% | 3.497.743,00 |
| 29.12.2025 | 34,25 | 34,83 | 34,16 | 34,61 | 1,61% | 2.540.114,00 |
| 26.12.2025 | 34,56 | 34,56 | 33,87 | 34,06 | -0,38% | 1.571.064,00 |
| 24.12.2025 | 34,23 | 34,46 | 33,98 | 34,19 | -1,58% | 1.459.751,00 |
| 23.12.2025 | 34,09 | 34,95 | 33,74 | 34,74 | 3,33% | 4.347.968,00 |
| 22.12.2025 | 34,13 | 34,32 | 33,48 | 33,62 | -1,18% | 5.182.189,00 |
| 19.12.2025 | 33,63 | 34,26 | 33,55 | 34,02 | 1,46% | 5.572.283,00 |
| 18.12.2025 | 34,56 | 35,18 | 33,36 | 33,53 | -2,27% | 4.306.553,00 |
| 17.12.2025 | 33,67 | 34,50 | 33,50 | 34,31 | 3,25% | 5.084.967,00 |
| 16.12.2025 | 34,16 | 34,42 | 32,81 | 33,23 | -4,65% | 5.345.189,00 |
| 15.12.2025 | 35,29 | 35,29 | 34,38 | 34,85 | -0,97% | 4.305.609,00 |
| 12.12.2025 | 36,01 | 36,13 | 35,15 | 35,19 | -2,11% | 3.978.205,00 |
| 11.12.2025 | 36,58 | 36,75 | 35,58 | 35,95 | -3,18% | 6.480.090,00 |
| 10.12.2025 | 37,26 | 37,50 | 36,59 | 37,13 | -0,59% | 7.818.539,00 |
| 09.12.2025 | 37,63 | 38,04 | 37,02 | 37,35 | 0,13% | 7.412.700,00 |
| 08.12.2025 | 36,50 | 37,69 | 36,20 | 37,30 | 1,50% | 11.771.515,00 |
| 05.12.2025 | 37,25 | 38,18 | 36,74 | 36,75 | 0,41% | 5.218.315,00 |
| 04.12.2025 | 36,60 | 37,13 | 36,17 | 36,60 | 0,55% | 3.859.657,00 |
| 03.12.2025 | 35,13 | 36,67 | 35,02 | 36,40 | 4,84% | 6.769.655,00 |
| 02.12.2025 | 35,78 | 35,78 | 34,68 | 34,72 | -2,91% | 4.077.473,00 |
| 01.12.2025 | 36,16 | 36,44 | 35,64 | 35,76 | -1,84% | 5.319.031,00 |
| 28.11.2025 | 35,60 | 36,67 | 35,28 | 36,43 | 3,73% | 2.876.485,00 |
| 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 |