31,847$
-0,91%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 31,32 | 32,09 | 31,29 | 31,30 | 0,55% | 4.714.058,00 |
| 26.08.2025 | 30,68 | 31,26 | 30,21 | 31,13 | 1,57% | 4.257.593,00 |
| 25.08.2025 | 30,55 | 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 | 30,62 | 31,09 | 30,38 | 30,70 | 0,39% | 5.203.709,00 |
| 20.08.2025 | 30,16 | 30,77 | 29,80 | 30,58 | 2,38% | 4.230.699,00 |
| 19.08.2025 | 30,03 | 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 | 32,12 | 33,13 | 31,95 | 32,34 | -0,12% | 3.805.597,00 |
| 13.08.2025 | 32,56 | 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 | 32,92 | 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 | 33,27 | 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 | 33,21 | 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 | 32,98 | 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 | 32,76 | 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 | 32,60 | 33,42 | 32,55 | 33,18 | 2,06% | 6.551.360,00 |
| 21.07.2025 | 35,72 | 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 | 36,75 | 37,03 | 36,21 | 36,21 | -0,30% | 4.519.904,00 |
| 15.07.2025 | 36,78 | 37,29 | 36,06 | 36,32 | -2,26% | 5.765.479,00 |
| 14.07.2025 | 36,07 | 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 | 35,75 | 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 |
| 08.07.2025 | 37,15 | 37,37 | 36,56 | 36,62 | -1,08% | 5.060.064,00 |
| 07.07.2025 | 37,17 | 37,70 | 36,92 | 37,02 | -0,64% | 4.678.404,00 |
| 03.07.2025 | 37,43 | 37,83 | 37,02 | 37,26 | 0,16% | 3.664.858,00 |
| 02.07.2025 | 38,13 | 38,30 | 36,77 | 37,20 | -1,22% | 5.820.813,00 |
| 01.07.2025 | 40,05 | 40,05 | 37,65 | 37,66 | -6,50% | 9.038.676,00 |
| 30.06.2025 | 40,81 | 40,96 | 40,09 | 40,28 | -2,19% | 5.417.454,00 |
| 27.06.2025 | 41,18 | 41,25 | 40,60 | 41,18 | 0,71% | 5.045.117,00 |
| 26.06.2025 | 41,08 | 41,69 | 40,57 | 40,89 | -0,41% | 4.172.806,00 |
| 25.06.2025 | 42,17 | 42,17 | 40,75 | 41,06 | -3,05% | 3.795.922,00 |
| 24.06.2025 | 41,72 | 42,67 | 41,28 | 42,35 | 0,07% | 3.939.431,00 |
| 23.06.2025 | 43,79 | 43,89 | 42,19 | 42,32 | -3,33% | 4.815.270,00 |
| 20.06.2025 | 43,27 | 44,02 | 42,89 | 43,78 | 1,74% | 6.538.305,00 |
| 18.06.2025 | 42,95 | 43,74 | 42,10 | 43,03 | 1,20% | 4.956.418,00 |
| 17.06.2025 | 42,56 | 42,79 | 41,79 | 42,52 | 0,93% | 3.240.171,00 |
| 16.06.2025 | 41,21 | 42,74 | 41,02 | 42,13 | 1,13% | 4.590.802,00 |
| 13.06.2025 | 40,32 | 41,67 | 39,20 | 41,66 | 4,05% | 5.460.820,00 |
| 12.06.2025 | 39,06 | 40,07 | 38,83 | 40,04 | 2,09% | 3.318.501,00 |
| 11.06.2025 | 38,91 | 39,86 | 38,68 | 39,22 | 2,16% | 4.157.477,00 |
| 10.06.2025 | 39,25 | 39,54 | 38,33 | 38,39 | -1,36% | 3.961.809,00 |
| 09.06.2025 | 38,36 | 39,47 | 38,15 | 38,92 | 0,70% | 6.046.523,00 |
| 06.06.2025 | 37,38 | 38,90 | 37,36 | 38,65 | 3,93% | 3.945.633,00 |
| 05.06.2025 | 37,54 | 37,58 | 36,81 | 37,19 | -0,29% | 3.183.955,00 |
| 04.06.2025 | 38,23 | 38,42 | 36,85 | 37,30 | -2,76% | 4.207.225,00 |
| 03.06.2025 | 38,60 | 38,87 | 38,27 | 38,36 | -0,75% | 3.115.695,00 |
| 02.06.2025 | 38,71 | 39,00 | 38,02 | 38,65 | 3,20% | 4.665.174,00 |
| 30.05.2025 | 38,44 | 38,46 | 36,89 | 37,45 | -3,58% | 6.577.256,00 |
| 29.05.2025 | 39,12 | 39,23 | 38,78 | 38,84 | -0,33% | 3.867.280,00 |
| 28.05.2025 | 40,39 | 40,39 | 38,22 | 38,97 | -2,99% | 4.252.361,00 |
| 27.05.2025 | 39,97 | 40,42 | 39,39 | 40,17 | 1,72% | 2.673.538,00 |
| 23.05.2025 | 39,09 | 39,58 | 38,71 | 39,49 | 1,13% | 2.894.074,00 |
| 22.05.2025 | 38,95 | 39,48 | 38,54 | 39,05 | -0,15% | 2.659.329,00 |
| 21.05.2025 | 39,80 | 39,88 | 39,03 | 39,11 | -1,66% | 2.244.301,00 |
| 20.05.2025 | 39,70 | 40,36 | 39,41 | 39,77 | 0,89% | 3.197.313,00 |
| 19.05.2025 | 39,20 | 39,86 | 39,09 | 39,42 | -0,95% | 3.688.453,00 |
| 16.05.2025 | 40,29 | 40,29 | 39,49 | 39,80 | -1,07% | 3.591.019,00 |
| 15.05.2025 | 39,71 | 40,33 | 39,36 | 40,23 | -0,67% | 3.562.702,00 |
| 14.05.2025 | 39,99 | 40,76 | 39,99 | 40,50 | -1,32% | 4.081.981,00 |
| 13.05.2025 | 40,00 | 41,27 | 39,85 | 41,04 | 4,16% | 4.981.820,00 |
| 12.05.2025 | 39,46 | 40,02 | 39,01 | 39,40 | 1,78% | 4.990.581,00 |
| 09.05.2025 | 38,05 | 38,80 | 37,73 | 38,71 | 3,53% | 4.257.940,00 |
| 08.05.2025 | 37,01 | 37,65 | 36,68 | 37,39 | 1,85% | 6.421.156,00 |
| 07.05.2025 | 36,21 | 36,73 | 35,82 | 36,71 | 3,41% | 4.451.306,00 |
| 06.05.2025 | 35,50 | 36,08 | 35,01 | 35,50 | 0,03% | 4.882.877,00 |
| 05.05.2025 | 35,54 | 36,02 | 35,30 | 35,49 | -0,76% | 4.928.329,00 |
| 02.05.2025 | 35,34 | 36,18 | 34,81 | 35,76 | 3,20% | 5.349.992,00 |
| 01.05.2025 | 34,85 | 35,38 | 34,02 | 34,65 | -0,52% | 8.663.583,00 |
| 30.04.2025 | 35,01 | 35,27 | 34,33 | 34,83 | -3,73% | 6.023.859,00 |
| 29.04.2025 | 35,43 | 36,60 | 34,99 | 36,18 | 0,70% | 6.000.003,00 |
| 28.04.2025 | 35,16 | 35,96 | 35,16 | 35,93 | 1,70% | 4.722.747,00 |
| 25.04.2025 | 34,13 | 35,59 | 34,05 | 35,33 | 2,29% | 5.498.281,00 |
| 24.04.2025 | 34,60 | 34,83 | 33,97 | 34,54 | 0,73% | 5.321.358,00 |
| 23.04.2025 | 33,49 | 35,39 | 33,26 | 34,29 | 4,45% | 6.491.874,00 |
| 22.04.2025 | 32,72 | 33,24 | 32,12 | 32,83 | 2,40% | 4.704.788,00 |
| 21.04.2025 | 33,85 | 33,85 | 31,37 | 32,06 | -6,86% | 6.344.280,00 |
| 17.04.2025 | 34,58 | 35,09 | 34,19 | 34,42 | 0,35% | 4.035.800,00 |
| 16.04.2025 | 33,07 | 34,99 | 32,99 | 34,30 | 3,63% | 6.517.664,00 |
| 15.04.2025 | 32,70 | 33,76 | 32,70 | 33,10 | -0,39% | 3.366.285,00 |
| 14.04.2025 | 33,97 | 34,51 | 33,01 | 33,23 | 0,39% | 3.968.861,00 |
| 11.04.2025 | 32,00 | 33,40 | 31,27 | 33,10 | 3,70% | 7.274.820,00 |
| 10.04.2025 | 33,05 | 33,68 | 30,77 | 31,92 | -8,51% | 9.930.386,00 |
| 09.04.2025 | 31,20 | 35,28 | 30,04 | 34,89 | 8,22% | 11.183.604,00 |
| 08.04.2025 | 35,91 | 36,08 | 31,22 | 32,24 | -5,59% | 13.213.124,00 |