Antero Resources Corp.
[WKN: A1W4U4 | ISIN: US03674X1063]
Aktienkurse
27,023$ 1,71%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid: Ask:

Aktienkurse zur Antero Resources Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 26,65 27,12 26,65 27,03 1,72% -
04.11.2024 25,62 26,85 25,61 26,57 4,03% 3.710.168,00
01.11.2024 26,15 26,58 25,36 25,54 -1,31% 5.155.262,00
31.10.2024 27,71 28,16 25,87 25,88 -8,29% 8.372.861,00
30.10.2024 27,96 28,42 27,74 28,22 2,28% 5.310.696,00
29.10.2024 27,48 27,66 27,04 27,59 0,66% 3.632.260,00
28.10.2024 27,10 27,65 26,88 27,41 -1,19% 3.565.810,00
25.10.2024 27,89 28,06 27,33 27,74 0,18% 3.665.068,00
24.10.2024 27,17 27,91 26,68 27,69 2,78% 4.403.544,00
23.10.2024 26,65 26,95 26,34 26,94 1,43% 2.425.831,00
22.10.2024 27,04 27,14 26,55 26,56 -1,15% 2.444.306,00
21.10.2024 27,09 27,20 26,71 26,87 0,11% 2.852.164,00
18.10.2024 26,92 26,99 26,25 26,84 -1,68% 3.022.994,00
17.10.2024 27,56 27,56 27,13 27,30 0,22% 3.128.977,00
16.10.2024 27,44 27,65 27,19 27,24 -0,40% 3.744.333,00
15.10.2024 27,30 27,64 27,23 27,35 -2,50% 3.857.353,00
14.10.2024 28,90 29,09 27,97 28,05 -4,10% 3.479.635,00
11.10.2024 28,56 29,57 28,56 29,25 1,39% 2.575.180,00
10.10.2024 28,60 29,10 28,46 28,85 0,84% 3.180.339,00
09.10.2024 29,00 29,20 28,47 28,61 -2,59% 3.469.944,00
08.10.2024 29,48 29,53 28,88 29,37 -1,74% 3.428.986,00
07.10.2024 29,97 30,22 29,52 29,89 -0,33% 2.577.724,00
04.10.2024 30,61 30,70 29,95 29,99 -0,89% 2.823.872,00
03.10.2024 29,39 30,35 29,05 30,26 3,52% 4.646.035,00
02.10.2024 29,26 29,63 28,88 29,23 1,99% 3.478.202,00
01.10.2024 27,92 28,73 27,68 28,66 0,03% 4.673.912,00
30.09.2024 28,14 28,96 28,04 28,65 -0,21% 4.733.887,00
27.09.2024 28,28 28,90 28,15 28,71 3,61% 4.360.307,00
26.09.2024 27,50 28,12 27,26 27,71 -0,11% 6.909.708,00
25.09.2024 28,46 28,64 27,63 27,74 -2,26% 3.897.778,00
24.09.2024 29,14 29,23 28,37 28,38 -1,73% 3.974.919,00
23.09.2024 27,66 28,94 27,59 28,88 5,25% 5.154.979,00
20.09.2024 27,25 27,58 26,79 27,44 0,70% 4.413.041,00
19.09.2024 27,31 27,72 26,96 27,25 2,25% 3.386.332,00
18.09.2024 26,45 27,07 26,37 26,65 0,76% 2.785.922,00
17.09.2024 26,82 27,12 26,44 26,45 -0,86% 3.693.589,00
16.09.2024 26,45 27,07 26,24 26,68 0,72% 3.643.119,00
13.09.2024 26,91 27,00 26,29 26,49 -0,30% 3.316.688,00
12.09.2024 26,30 26,80 25,87 26,57 0,30% 4.660.170,00
11.09.2024 25,72 26,71 25,41 26,49 4,91% 4.174.697,00
10.09.2024 25,17 25,31 24,53 25,25 0,32% 3.104.394,00
09.09.2024 25,25 25,62 25,08 25,17 -1,14% 3.794.733,00
06.09.2024 25,28 25,64 25,01 25,46 0,51% 3.878.848,00
05.09.2024 25,31 25,47 24,93 25,33 1,56% 3.452.035,00
04.09.2024 25,64 26,08 24,68 24,94 -2,73% 3.692.039,00
03.09.2024 26,50 26,56 25,57 25,64 -5,00% 3.922.914,00
30.08.2024 26,79 27,03 26,52 26,99 0,33% 2.867.581,00
29.08.2024 26,67 26,98 26,29 26,90 1,32% 2.640.991,00
28.08.2024 26,50 26,63 26,14 26,55 -0,11% 2.820.660,00
27.08.2024 27,31 27,40 26,53 26,58 -2,92% 3.208.965,00
26.08.2024 27,89 28,11 27,35 27,38 -0,76% 3.620.792,00
23.08.2024 27,18 27,67 27,14 27,59 2,60% 2.772.437,00
22.08.2024 27,81 27,90 26,85 26,89 -3,20% 3.663.829,00
21.08.2024 28,67 28,71 27,65 27,78 -1,98% 2.395.516,00
20.08.2024 28,87 28,98 27,86 28,34 -1,53% 2.671.989,00
19.08.2024 28,10 28,88 27,96 28,78 3,19% 2.911.117,00
16.08.2024 27,59 27,99 27,52 27,89 0,18% 1.469.916,00
15.08.2024 27,51 27,97 27,35 27,84 1,61% 3.164.109,00
14.08.2024 27,50 27,55 26,98 27,40 0,40% 2.052.960,00
13.08.2024 26,88 27,35 26,72 27,29 0,37% 2.939.738,00
12.08.2024 26,94 27,64 26,93 27,19 1,80% 2.678.240,00
09.08.2024 26,53 26,95 26,23 26,71 0,60% 2.222.094,00
08.08.2024 25,36 26,69 25,29 26,55 4,94% 3.064.390,00
07.08.2024 25,98 26,54 25,26 25,30 -0,16% 3.762.760,00
06.08.2024 25,33 25,81 24,88 25,34 0,56% 3.962.905,00
05.08.2024 25,55 25,97 24,82 25,20 -4,91% 5.972.059,00
02.08.2024 28,34 28,40 26,48 26,50 -7,89% 5.741.869,00
01.08.2024 29,56 29,73 28,15 28,77 -0,86% 5.586.361,00
31.07.2024 29,55 29,74 28,99 29,02 0,00% 3.585.448,00
30.07.2024 29,15 29,48 28,73 29,02 -0,51% 3.167.614,00
29.07.2024 29,65 29,68 28,89 29,17 -1,42% 3.372.213,00
26.07.2024 29,37 29,79 28,98 29,59 1,34% 3.345.058,00
25.07.2024 29,83 30,10 29,18 29,20 -2,14% 4.020.381,00
24.07.2024 30,64 30,83 29,80 29,84 -2,04% 4.058.737,00
23.07.2024 30,69 30,83 30,16 30,46 -1,14% 4.175.529,00
22.07.2024 29,89 30,95 29,46 30,81 3,77% 5.050.822,00
19.07.2024 29,25 29,70 29,09 29,69 0,75% 3.402.818,00
18.07.2024 29,89 29,95 29,16 29,47 -1,14% 5.052.430,00
17.07.2024 31,35 31,74 29,76 29,81 -5,81% 7.696.813,00
16.07.2024 32,03 32,17 31,27 31,65 -1,06% 3.767.875,00
15.07.2024 32,74 32,74 31,37 31,99 -1,75% 4.785.887,00
12.07.2024 32,72 32,73 32,19 32,56 0,25% 2.228.893,00
11.07.2024 32,37 32,82 32,04 32,48 1,44% 2.206.166,00
10.07.2024 32,48 32,57 31,79 32,02 -1,42% 2.555.359,00
09.07.2024 32,61 32,72 32,05 32,48 -0,98% 2.772.742,00
08.07.2024 32,80 33,16 32,40 32,80 0,58% 1.963.088,00
05.07.2024 33,14 33,33 32,44 32,61 -2,07% 1.470.875,00
03.07.2024 33,00 33,43 32,86 33,30 1,34% 1.640.053,00
02.07.2024 32,38 32,88 32,16 32,86 2,27% 2.353.943,00
01.07.2024 32,69 32,73 31,95 32,13 -1,53% 3.058.008,00
28.06.2024 32,95 33,27 32,21 32,63 0,03% 4.492.346,00
27.06.2024 33,03 33,21 32,18 32,62 -0,82% 2.438.454,00
26.06.2024 33,39 33,39 32,63 32,89 -1,85% 2.503.116,00
25.06.2024 33,24 33,82 32,92 33,51 0,06% 2.982.936,00
24.06.2024 32,56 33,77 32,55 33,49 3,27% 3.543.071,00
21.06.2024 32,49 32,79 32,00 32,43 -0,12% 6.619.873,00
20.06.2024 32,62 33,19 32,38 32,47 -1,01% 3.647.625,00
18.06.2024 32,64 32,98 32,38 32,80 0,77% 3.639.931,00
17.06.2024 33,16 33,32 32,26 32,55 -1,84% 3.964.141,00
14.06.2024 33,90 33,98 32,94 33,16 -2,79% 3.435.379,00