38,592$
-2,55%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 39,71 | 39,71 | 38,55 | 38,58 | -2,57% | - |
| 05.02.2025 | 38,75 | 39,61 | 38,51 | 39,60 | 2,25% | 4.311.159,00 |
| 04.02.2025 | 37,26 | 38,74 | 37,26 | 38,73 | 1,04% | 3.462.722,00 |
| 03.02.2025 | 37,79 | 39,11 | 37,42 | 38,33 | 2,71% | 4.731.076,00 |
| 31.01.2025 | 37,86 | 37,93 | 37,04 | 37,32 | -1,40% | 3.473.097,00 |
| 30.01.2025 | 37,68 | 38,54 | 37,50 | 37,85 | 1,34% | 3.124.869,00 |
| 29.01.2025 | 37,24 | 37,99 | 37,07 | 37,35 | 0,35% | 3.458.886,00 |
| 28.01.2025 | 36,66 | 37,30 | 36,14 | 37,22 | 2,39% | 5.590.222,00 |
| 27.01.2025 | 38,10 | 38,58 | 36,14 | 36,35 | -9,46% | 10.976.096,00 |
| 24.01.2025 | 40,75 | 40,75 | 39,98 | 40,15 | -0,99% | 3.607.951,00 |
| 23.01.2025 | 41,05 | 41,21 | 40,39 | 40,55 | -0,47% | 3.838.964,00 |
| 22.01.2025 | 40,13 | 41,53 | 40,13 | 40,74 | 2,03% | 4.248.213,00 |
| 21.01.2025 | 39,98 | 40,07 | 39,40 | 39,93 | -1,31% | 5.138.604,00 |
| 17.01.2025 | 39,72 | 40,69 | 39,56 | 40,46 | -0,27% | 5.292.920,00 |
| 16.01.2025 | 39,72 | 40,93 | 39,72 | 40,57 | 0,85% | 6.107.161,00 |
| 15.01.2025 | 39,31 | 40,53 | 38,88 | 40,23 | 4,25% | 5.643.798,00 |
| 14.01.2025 | 38,29 | 38,98 | 37,96 | 38,59 | 0,76% | 6.949.793,00 |
| 13.01.2025 | 38,65 | 38,75 | 37,70 | 38,30 | -0,05% | 5.387.012,00 |
| 10.01.2025 | 38,62 | 39,43 | 38,05 | 38,32 | 1,22% | 6.883.396,00 |
| 08.01.2025 | 36,94 | 37,93 | 36,91 | 37,86 | 3,22% | 6.437.501,00 |
| 07.01.2025 | 36,07 | 36,84 | 35,91 | 36,68 | 1,86% | 4.802.970,00 |
| 06.01.2025 | 35,68 | 36,33 | 35,60 | 36,01 | 3,06% | 4.509.323,00 |
| 03.01.2025 | 35,50 | 36,19 | 34,42 | 34,94 | -1,77% | 4.040.779,00 |
| 02.01.2025 | 36,00 | 36,11 | 34,89 | 35,57 | 1,48% | 3.975.854,00 |
| 31.12.2024 | 35,10 | 35,45 | 34,71 | 35,05 | -1,32% | 3.780.734,00 |
| 30.12.2024 | 34,40 | 36,25 | 34,17 | 35,52 | 6,67% | 6.896.727,00 |
| 27.12.2024 | 32,83 | 33,36 | 32,74 | 33,30 | 1,49% | 2.118.933,00 |
| 26.12.2024 | 32,97 | 33,08 | 32,51 | 32,81 | -1,32% | 1.842.584,00 |
| 24.12.2024 | 32,50 | 33,28 | 32,22 | 33,25 | 2,91% | 2.112.236,00 |
| 23.12.2024 | 31,06 | 32,41 | 30,96 | 32,31 | 4,46% | 2.994.128,00 |
| 20.12.2024 | 30,80 | 31,75 | 30,60 | 30,93 | 0,23% | 6.564.672,00 |
| 19.12.2024 | 31,41 | 31,61 | 30,78 | 30,86 | 1,01% | 3.608.716,00 |
| 18.12.2024 | 31,58 | 32,08 | 30,53 | 30,55 | -3,29% | 3.752.377,00 |
| 17.12.2024 | 31,12 | 31,64 | 30,68 | 31,59 | 0,03% | 3.755.139,00 |
| 16.12.2024 | 32,34 | 32,44 | 31,48 | 31,58 | -2,44% | 2.279.114,00 |
| 13.12.2024 | 32,98 | 33,25 | 32,22 | 32,37 | -2,06% | 2.926.701,00 |
| 12.12.2024 | 32,57 | 33,47 | 32,43 | 33,05 | 0,46% | 3.409.848,00 |
| 11.12.2024 | 31,43 | 32,95 | 31,28 | 32,90 | 5,96% | 4.258.073,00 |
| 10.12.2024 | 31,19 | 31,89 | 30,92 | 31,05 | -0,45% | 2.629.653,00 |
| 09.12.2024 | 31,55 | 31,91 | 31,12 | 31,19 | 0,32% | 3.450.317,00 |
| 06.12.2024 | 31,69 | 31,74 | 30,69 | 31,09 | -2,11% | 3.515.833,00 |
| 05.12.2024 | 32,20 | 32,58 | 31,70 | 31,76 | 0,76% | 3.081.860,00 |
| 04.12.2024 | 32,05 | 32,15 | 31,26 | 31,52 | -1,75% | 2.841.955,00 |
| 03.12.2024 | 31,89 | 32,16 | 31,42 | 32,08 | 0,91% | 4.078.049,00 |
| 02.12.2024 | 32,26 | 32,53 | 31,48 | 31,79 | -2,75% | 3.810.953,00 |
| 29.11.2024 | 32,89 | 33,00 | 32,56 | 32,69 | 0,65% | 1.913.694,00 |
| 27.11.2024 | 32,64 | 32,95 | 32,29 | 32,48 | -1,84% | 3.844.336,00 |
| 26.11.2024 | 33,11 | 33,49 | 32,82 | 33,09 | -0,42% | 2.751.417,00 |
| 25.11.2024 | 34,00 | 34,65 | 33,12 | 33,23 | 0,36% | 6.037.068,00 |
| 22.11.2024 | 33,06 | 33,61 | 32,81 | 33,11 | -0,87% | 4.406.800,00 |
| 21.11.2024 | 33,99 | 34,58 | 33,25 | 33,40 | 0,66% | 6.863.932,00 |
| 20.11.2024 | 32,26 | 33,47 | 32,17 | 33,18 | 3,95% | 3.983.096,00 |
| 19.11.2024 | 31,30 | 32,01 | 31,11 | 31,92 | -0,09% | 2.203.715,00 |
| 18.11.2024 | 30,68 | 32,18 | 30,56 | 31,95 | 4,79% | 4.692.812,00 |
| 15.11.2024 | 30,43 | 30,81 | 30,16 | 30,49 | 0,26% | 2.445.390,00 |
| 14.11.2024 | 31,38 | 31,38 | 30,25 | 30,41 | -2,50% | 3.664.363,00 |
| 13.11.2024 | 31,26 | 31,37 | 30,87 | 31,19 | 0,10% | 2.556.350,00 |
| 12.11.2024 | 31,58 | 31,96 | 31,09 | 31,16 | -1,61% | 3.590.956,00 |
| 11.11.2024 | 29,99 | 31,76 | 29,80 | 31,67 | 8,35% | 7.022.923,00 |
| 08.11.2024 | 28,71 | 29,27 | 28,40 | 29,23 | 1,95% | 3.034.710,00 |
| 07.11.2024 | 28,65 | 28,99 | 28,25 | 28,67 | 0,07% | 2.652.521,00 |
| 06.11.2024 | 28,03 | 28,92 | 27,52 | 28,65 | 7,34% | 4.757.685,00 |
| 05.11.2024 | 26,90 | 27,15 | 26,57 | 26,69 | 0,45% | 2.990.184,00 |
| 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 |