38,581$
3,74%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 32,26 | 36,09 | 31,88 | 34,15 | 2,06% | 7.625.657,00 |
| 04.04.2025 | 36,53 | 36,89 | 32,63 | 33,46 | -13,74% | 11.332.209,00 |
| 03.04.2025 | 39,41 | 40,31 | 38,33 | 38,79 | -7,64% | 6.975.335,00 |
| 02.04.2025 | 40,43 | 42,09 | 40,26 | 42,00 | 2,64% | 4.451.237,00 |
| 01.04.2025 | 40,33 | 41,30 | 40,05 | 40,92 | 1,19% | 2.955.840,00 |
| 31.03.2025 | 39,89 | 41,01 | 39,39 | 40,44 | 1,89% | 4.110.627,00 |
| 28.03.2025 | 39,64 | 39,94 | 39,21 | 39,69 | 0,40% | 3.366.056,00 |
| 27.03.2025 | 41,20 | 41,21 | 39,39 | 39,53 | -3,51% | 4.532.412,00 |
| 26.03.2025 | 41,98 | 42,63 | 40,95 | 40,97 | -1,09% | 3.797.243,00 |
| 25.03.2025 | 41,50 | 41,74 | 41,19 | 41,42 | 0,51% | 3.552.183,00 |
| 24.03.2025 | 41,20 | 41,59 | 40,70 | 41,21 | 1,08% | 3.190.819,00 |
| 21.03.2025 | 40,60 | 40,95 | 40,31 | 40,77 | -0,49% | 6.366.796,00 |
| 20.03.2025 | 40,74 | 41,36 | 40,39 | 40,97 | -0,12% | 4.122.422,00 |
| 19.03.2025 | 40,09 | 41,07 | 39,53 | 41,02 | 2,88% | 3.469.642,00 |
| 18.03.2025 | 39,34 | 40,17 | 38,97 | 39,87 | 2,49% | 4.004.844,00 |
| 17.03.2025 | 37,82 | 39,11 | 37,65 | 38,90 | 3,54% | 3.420.197,00 |
| 14.03.2025 | 36,50 | 37,75 | 35,94 | 37,57 | 3,30% | 3.768.689,00 |
| 13.03.2025 | 35,95 | 36,39 | 35,30 | 36,37 | 1,00% | 5.103.225,00 |
| 12.03.2025 | 36,11 | 36,51 | 35,07 | 36,01 | 0,42% | 4.238.578,00 |
| 11.03.2025 | 35,05 | 36,38 | 35,05 | 35,86 | 3,37% | 5.087.373,00 |
| 10.03.2025 | 33,98 | 34,98 | 33,60 | 34,69 | 3,12% | 6.916.480,00 |
| 07.03.2025 | 33,69 | 34,14 | 32,37 | 33,64 | -0,41% | 6.618.720,00 |
| 06.03.2025 | 35,81 | 36,00 | 33,66 | 33,78 | -7,15% | 4.861.281,00 |
| 05.03.2025 | 35,94 | 36,64 | 35,17 | 36,38 | -0,38% | 5.193.983,00 |
| 04.03.2025 | 36,10 | 37,34 | 35,01 | 36,52 | 1,02% | 7.106.515,00 |
| 03.03.2025 | 37,34 | 37,75 | 35,77 | 36,15 | -1,50% | 5.831.524,00 |
| 28.02.2025 | 35,21 | 36,81 | 35,18 | 36,70 | 3,15% | 4.813.471,00 |
| 27.02.2025 | 37,40 | 37,60 | 35,44 | 35,58 | -3,94% | 6.250.633,00 |
| 26.02.2025 | 37,87 | 37,91 | 36,97 | 37,04 | -0,83% | 4.617.262,00 |
| 25.02.2025 | 37,78 | 37,79 | 36,42 | 37,35 | -1,45% | 3.818.340,00 |
| 24.02.2025 | 38,04 | 38,59 | 37,28 | 37,90 | -0,66% | 3.245.475,00 |
| 21.02.2025 | 39,50 | 39,54 | 37,76 | 38,15 | -3,44% | 5.944.268,00 |
| 20.02.2025 | 39,84 | 40,21 | 39,07 | 39,51 | -2,08% | 3.527.065,00 |
| 19.02.2025 | 40,84 | 41,18 | 40,13 | 40,35 | 1,53% | 6.077.853,00 |
| 18.02.2025 | 39,88 | 40,34 | 38,77 | 39,74 | -0,51% | 4.553.748,00 |
| 17.02.2025 | 39,93 | 39,94 | 39,88 | 39,94 | 0,26% | - |
| 14.02.2025 | 40,35 | 40,50 | 39,41 | 39,84 | -0,77% | 3.880.952,00 |
| 13.02.2025 | 39,03 | 40,53 | 38,61 | 40,15 | 1,96% | 6.169.659,00 |
| 12.02.2025 | 39,52 | 40,36 | 39,07 | 39,38 | -1,60% | 4.787.447,00 |
| 11.02.2025 | 40,36 | 40,66 | 39,90 | 40,02 | 0,00% | 3.672.306,00 |
| 10.02.2025 | 38,42 | 40,15 | 38,35 | 40,02 | 5,73% | 4.057.272,00 |
| 07.02.2025 | 38,38 | 38,73 | 37,75 | 37,85 | -1,17% | 2.816.066,00 |
| 06.02.2025 | 39,76 | 39,76 | 37,80 | 38,30 | -3,28% | 4.806.823,00 |
| 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 |