29,171$
1,08%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 28,83 | 29,30 | 28,82 | 29,16 | 1,05% | - |
| 18.04.2024 | 29,24 | 29,52 | 28,76 | 28,86 | -1,03% | 3.845.706,00 |
| 17.04.2024 | 29,92 | 30,14 | 28,96 | 29,16 | 0,14% | 3.861.783,00 |
| 16.04.2024 | 28,90 | 29,29 | 28,11 | 29,12 | 0,41% | 3.160.208,00 |
| 15.04.2024 | 29,79 | 30,05 | 28,84 | 29,00 | -2,65% | 3.200.047,00 |
| 12.04.2024 | 30,47 | 30,79 | 29,57 | 29,79 | -1,29% | 3.029.526,00 |
| 11.04.2024 | 30,65 | 30,78 | 29,67 | 30,18 | -1,02% | 3.700.303,00 |
| 10.04.2024 | 29,97 | 30,52 | 29,82 | 30,49 | 0,86% | 4.595.346,00 |
| 09.04.2024 | 30,23 | 30,42 | 29,57 | 30,23 | 0,87% | 4.171.003,00 |
| 08.04.2024 | 29,52 | 30,18 | 29,21 | 29,97 | 2,32% | 4.560.427,00 |
| 05.04.2024 | 28,89 | 29,33 | 28,58 | 29,29 | 1,14% | 3.461.050,00 |
| 04.04.2024 | 29,50 | 29,81 | 28,79 | 28,96 | -1,53% | 4.001.266,00 |
| 03.04.2024 | 29,69 | 29,69 | 29,22 | 29,41 | -0,34% | 4.841.003,00 |
| 02.04.2024 | 29,18 | 29,51 | 28,92 | 29,51 | 0,41% | 4.511.580,00 |
| 01.04.2024 | 29,49 | 29,50 | 29,01 | 29,39 | 1,34% | 3.767.484,00 |
| 28.03.2024 | 28,85 | 29,32 | 28,75 | 29,00 | 0,97% | 5.788.472,00 |
| 27.03.2024 | 27,20 | 28,74 | 27,16 | 28,72 | 5,12% | 5.629.048,00 |
| 26.03.2024 | 27,59 | 27,74 | 27,25 | 27,32 | -0,51% | 2.952.065,00 |
| 25.03.2024 | 27,13 | 27,72 | 27,11 | 27,46 | 1,74% | 3.514.731,00 |
| 22.03.2024 | 26,80 | 27,17 | 26,64 | 26,99 | 0,45% | 3.403.678,00 |
| 21.03.2024 | 26,64 | 27,17 | 26,57 | 26,87 | 0,67% | 3.452.671,00 |
| 20.03.2024 | 26,19 | 26,85 | 26,09 | 26,69 | 2,38% | 3.978.513,00 |
| 19.03.2024 | 25,50 | 26,21 | 25,45 | 26,07 | 1,84% | 2.863.788,00 |
| 18.03.2024 | 25,85 | 25,94 | 25,45 | 25,60 | -0,81% | 3.576.150,00 |
| 15.03.2024 | 25,91 | 26,24 | 25,64 | 25,81 | -1,41% | 5.920.190,00 |
| 14.03.2024 | 26,07 | 26,26 | 25,62 | 26,18 | 0,46% | 3.340.110,00 |
| 13.03.2024 | 26,05 | 26,58 | 25,98 | 26,06 | -0,46% | 4.756.281,00 |
| 12.03.2024 | 26,70 | 26,72 | 26,01 | 26,18 | -0,53% | 3.511.531,00 |
| 11.03.2024 | 26,46 | 26,54 | 25,84 | 26,32 | -1,24% | 5.158.444,00 |
| 08.03.2024 | 26,53 | 26,85 | 26,41 | 26,65 | 0,64% | 2.649.378,00 |
| 07.03.2024 | 26,85 | 26,96 | 26,43 | 26,48 | -1,45% | 3.474.078,00 |
| 06.03.2024 | 27,05 | 27,26 | 26,55 | 26,87 | -0,30% | 2.881.697,00 |
| 05.03.2024 | 26,65 | 27,30 | 26,55 | 26,95 | 0,79% | 3.944.953,00 |
| 04.03.2024 | 26,60 | 27,01 | 26,44 | 26,74 | 3,16% | 6.356.818,00 |
| 01.03.2024 | 25,87 | 26,42 | 25,71 | 25,92 | 0,86% | 3.776.186,00 |
| 29.02.2024 | 25,49 | 25,90 | 25,31 | 25,70 | 0,94% | 4.418.884,00 |
| 28.02.2024 | 25,45 | 25,79 | 25,30 | 25,46 | 0,20% | 2.650.090,00 |
| 27.02.2024 | 25,73 | 25,84 | 25,35 | 25,41 | -0,04% | 2.964.167,00 |
| 26.02.2024 | 25,60 | 25,93 | 25,18 | 25,42 | 0,83% | 5.318.833,00 |
| 23.02.2024 | 25,23 | 25,48 | 24,63 | 25,21 | -1,87% | 5.581.822,00 |
| 22.02.2024 | 24,80 | 26,03 | 24,43 | 25,69 | 0,23% | 6.551.077,00 |
| 21.02.2024 | 24,85 | 26,49 | 24,82 | 25,63 | 9,48% | 13.923.825,00 |
| 20.02.2024 | 23,83 | 24,01 | 23,25 | 23,41 | -2,34% | 5.742.309,00 |
| 16.02.2024 | 23,62 | 24,19 | 23,31 | 23,97 | 1,91% | 7.117.244,00 |
| 15.02.2024 | 22,68 | 23,78 | 22,01 | 23,52 | 10,89% | 14.262.832,00 |
| 14.02.2024 | 20,89 | 21,33 | 20,56 | 21,21 | 1,00% | 9.348.788,00 |
| 13.02.2024 | 21,16 | 21,28 | 20,77 | 21,00 | -2,33% | 6.271.068,00 |
| 12.02.2024 | 21,20 | 22,01 | 21,15 | 21,50 | 1,70% | 5.174.752,00 |
| 09.02.2024 | 21,50 | 21,70 | 20,96 | 21,14 | -2,27% | 5.457.806,00 |
| 08.02.2024 | 21,17 | 21,79 | 21,16 | 21,63 | 1,26% | 5.237.490,00 |
| 07.02.2024 | 21,66 | 21,74 | 21,23 | 21,36 | -0,84% | 3.066.407,00 |
| 06.02.2024 | 21,13 | 21,88 | 21,02 | 21,54 | 1,99% | 3.288.574,00 |
| 05.02.2024 | 21,71 | 21,71 | 21,11 | 21,12 | -3,52% | 3.341.880,00 |
| 02.02.2024 | 22,09 | 22,20 | 21,66 | 21,89 | -1,22% | 2.749.629,00 |
| 01.02.2024 | 22,48 | 22,61 | 21,84 | 22,16 | -0,81% | 3.679.325,00 |
| 31.01.2024 | 22,90 | 23,01 | 22,34 | 22,34 | -2,57% | 3.925.997,00 |
| 30.01.2024 | 22,31 | 23,15 | 22,23 | 22,93 | 1,55% | 3.931.250,00 |
| 29.01.2024 | 22,58 | 22,63 | 22,06 | 22,58 | -0,44% | 4.025.157,00 |
| 26.01.2024 | 22,79 | 22,88 | 22,28 | 22,68 | -0,53% | 5.238.401,00 |
| 25.01.2024 | 22,80 | 22,88 | 22,20 | 22,80 | 1,15% | 5.081.608,00 |
| 24.01.2024 | 22,23 | 22,71 | 22,15 | 22,54 | 2,83% | 2.918.569,00 |
| 23.01.2024 | 21,74 | 22,07 | 21,58 | 21,92 | 1,29% | 3.245.514,00 |
| 22.01.2024 | 21,56 | 21,91 | 21,42 | 21,64 | -1,19% | 4.527.642,00 |
| 19.01.2024 | 21,63 | 21,95 | 21,32 | 21,90 | 0,00% | 4.939.856,00 |
| 18.01.2024 | 22,24 | 22,34 | 21,65 | 21,90 | -0,95% | 4.637.289,00 |
| 17.01.2024 | 21,75 | 22,45 | 21,65 | 22,11 | 0,41% | 4.608.289,00 |
| 16.01.2024 | 22,85 | 23,31 | 22,00 | 22,02 | -6,10% | 5.495.259,00 |
| 12.01.2024 | 23,35 | 23,70 | 22,91 | 23,45 | 3,08% | 4.952.764,00 |
| 11.01.2024 | 22,99 | 23,53 | 22,66 | 22,75 | -0,61% | 5.602.640,00 |
| 10.01.2024 | 22,94 | 23,00 | 22,47 | 22,89 | -2,35% | 5.539.910,00 |
| 09.01.2024 | 23,31 | 23,76 | 22,82 | 23,44 | 1,87% | 6.214.418,00 |
| 08.01.2024 | 22,46 | 23,26 | 22,05 | 23,01 | -1,03% | 7.462.393,00 |
| 05.01.2024 | 22,38 | 23,25 | 22,22 | 23,25 | 3,84% | 9.297.719,00 |
| 04.01.2024 | 23,27 | 23,28 | 22,33 | 22,39 | -1,67% | 6.270.712,00 |
| 03.01.2024 | 22,24 | 23,06 | 22,17 | 22,77 | 0,66% | 5.567.941,00 |
| 02.01.2024 | 23,00 | 23,12 | 22,49 | 22,62 | -0,26% | 3.299.462,00 |
| 29.12.2023 | 22,87 | 23,04 | 22,61 | 22,68 | -1,09% | 3.968.331,00 |
| 28.12.2023 | 22,80 | 23,18 | 22,69 | 22,93 | 0,79% | 3.685.645,00 |
| 27.12.2023 | 23,19 | 23,26 | 22,64 | 22,75 | -0,83% | 4.049.358,00 |
| 26.12.2023 | 22,78 | 23,12 | 22,63 | 22,94 | 0,70% | 5.142.665,00 |
| 22.12.2023 | 22,79 | 23,02 | 22,62 | 22,78 | 0,09% | 3.937.773,00 |
| 21.12.2023 | 22,01 | 22,77 | 21,95 | 22,76 | 4,84% | 4.404.771,00 |
| 20.12.2023 | 22,53 | 22,67 | 21,70 | 21,71 | -3,51% | 3.487.953,00 |
| 19.12.2023 | 22,33 | 22,51 | 21,81 | 22,50 | 0,58% | 4.108.172,00 |
| 18.12.2023 | 22,46 | 22,82 | 22,18 | 22,37 | 1,73% | 5.305.718,00 |
| 15.12.2023 | 21,93 | 22,22 | 21,48 | 21,99 | 0,55% | 14.949.372,00 |
| 14.12.2023 | 21,68 | 22,28 | 21,29 | 21,87 | 3,90% | 7.863.794,00 |
| 13.12.2023 | 20,41 | 21,09 | 20,34 | 21,05 | 3,34% | 6.708.322,00 |
| 12.12.2023 | 20,57 | 20,70 | 20,10 | 20,37 | -3,87% | 7.138.371,00 |
| 11.12.2023 | 20,15 | 21,28 | 20,13 | 21,19 | 1,29% | 6.918.256,00 |
| 08.12.2023 | 21,10 | 21,18 | 20,70 | 20,92 | -0,38% | 5.919.756,00 |
| 07.12.2023 | 21,71 | 21,92 | 20,88 | 21,00 | -3,54% | 7.922.609,00 |
| 06.12.2023 | 22,37 | 22,86 | 21,73 | 21,77 | -3,42% | 6.731.090,00 |
| 05.12.2023 | 23,19 | 23,42 | 22,53 | 22,54 | -2,13% | 4.788.929,00 |
| 04.12.2023 | 23,04 | 23,48 | 22,91 | 23,03 | -3,56% | 4.889.339,00 |
| 01.12.2023 | 23,52 | 24,48 | 23,37 | 23,88 | 1,06% | 3.315.434,00 |
| 30.11.2023 | 24,03 | 24,53 | 23,31 | 23,63 | -0,13% | 6.402.236,00 |
| 29.11.2023 | 24,15 | 24,27 | 23,64 | 23,66 | -1,54% | 4.337.893,00 |
| 28.11.2023 | 24,25 | 24,37 | 23,90 | 24,03 | -1,19% | 3.239.794,00 |
| 27.11.2023 | 24,80 | 24,87 | 24,08 | 24,32 | -3,22% | 4.762.512,00 |