33,558$
-2,28%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 33,96 | 34,21 | 33,45 | 33,57 | -2,24% | 3.540.548,00 |
| 28.09.2026 | 35,06 | 35,16 | 34,24 | 34,34 | -1,89% | 4.180.129,00 |
| 25.09.2026 | 35,53 | 35,81 | 34,78 | 35,00 | -3,02% | 4.850.294,00 |
| 24.09.2026 | 35,80 | 36,52 | 35,41 | 36,09 | 1,23% | 5.453.508,00 |
| 23.09.2026 | 34,89 | 36,37 | 34,66 | 35,65 | 3,57% | 5.586.121,00 |
| 22.09.2026 | 33,59 | 34,94 | 33,56 | 34,42 | 1,35% | 6.010.230,00 |
| 21.09.2026 | 34,56 | 34,60 | 33,72 | 33,96 | -2,58% | 4.220.418,00 |
| 18.09.2026 | 35,35 | 35,68 | 34,81 | 34,86 | -2,05% | 7.578.218,00 |
| 17.09.2026 | 35,56 | 35,88 | 35,39 | 35,59 | -0,25% | 3.646.798,00 |
| 16.09.2026 | 38,36 | 38,57 | 35,47 | 35,68 | -8,11% | 5.650.713,00 |
| 15.09.2026 | 38,70 | 39,32 | 38,23 | 38,83 | 1,92% | 3.598.712,00 |
| 14.09.2026 | 39,13 | 39,26 | 37,96 | 38,10 | -0,86% | 4.248.630,00 |
| 11.09.2026 | 39,02 | 39,32 | 38,34 | 38,43 | -1,89% | 2.740.407,00 |
| 10.09.2026 | 39,24 | 39,55 | 38,30 | 39,17 | 0,13% | 2.611.509,00 |
| 09.09.2026 | 39,37 | 39,46 | 38,67 | 39,12 | 0,10% | 3.582.622,00 |
| 08.09.2026 | 39,90 | 40,18 | 39,08 | 39,08 | -0,84% | 3.005.806,00 |
| 04.09.2026 | 39,32 | 39,85 | 39,01 | 39,41 | -0,71% | 2.656.579,00 |
| 03.09.2026 | 39,68 | 40,21 | 39,42 | 39,69 | 0,25% | 2.469.967,00 |
| 02.09.2026 | 39,60 | 40,16 | 39,48 | 39,59 | -0,55% | 3.127.073,00 |
| 01.09.2026 | 39,20 | 40,01 | 38,94 | 39,81 | 3,46% | 5.020.929,00 |
| 31.08.2026 | 39,04 | 39,34 | 38,32 | 38,48 | 0,08% | 3.331.661,00 |
| 28.08.2026 | 38,75 | 39,05 | 38,25 | 38,45 | -0,18% | 2.255.331,00 |
| 27.08.2026 | 38,57 | 38,67 | 37,77 | 38,52 | -0,03% | 2.952.530,00 |
| 26.08.2026 | 37,70 | 39,08 | 37,56 | 38,53 | 1,53% | 3.446.701,00 |
| 25.08.2026 | 37,03 | 38,17 | 36,88 | 37,95 | 0,13% | 3.053.367,00 |
| 24.08.2026 | 37,87 | 38,43 | 37,64 | 37,90 | -0,11% | 3.534.634,00 |
| 21.08.2026 | 37,83 | 38,21 | 37,45 | 37,94 | 0,74% | 3.476.913,00 |
| 20.08.2026 | 37,50 | 38,18 | 37,38 | 37,66 | 1,59% | 2.976.456,00 |
| 19.08.2026 | 37,54 | 37,73 | 36,99 | 37,07 | 0,08% | 3.436.685,00 |
| 18.08.2026 | 37,10 | 37,32 | 36,64 | 37,04 | 1,76% | 3.232.512,00 |
| 17.08.2026 | 37,43 | 37,44 | 36,02 | 36,40 | -2,60% | 3.443.769,00 |
| 14.08.2026 | 37,19 | 37,64 | 36,76 | 37,37 | 1,49% | 3.184.615,00 |
| 13.08.2026 | 36,92 | 37,32 | 36,55 | 36,82 | -1,76% | 2.740.732,00 |
| 12.08.2026 | 37,91 | 38,17 | 37,28 | 37,48 | -0,93% | 4.613.951,00 |
| 11.08.2026 | 36,90 | 37,99 | 36,85 | 37,83 | 2,05% | 4.628.374,00 |
| 10.08.2026 | 35,39 | 37,25 | 35,14 | 37,07 | 6,80% | 6.059.673,00 |
| 07.08.2026 | 34,88 | 35,20 | 34,62 | 34,71 | -0,54% | 2.585.275,00 |
| 06.08.2026 | 34,93 | 35,18 | 34,55 | 34,90 | 1,66% | 4.791.811,00 |
| 05.08.2026 | 35,68 | 35,82 | 34,21 | 34,33 | -3,81% | 5.087.576,00 |
| 04.08.2026 | 36,00 | 36,01 | 35,15 | 35,69 | -2,17% | 4.416.572,00 |
| 03.08.2026 | 35,49 | 36,55 | 35,30 | 36,48 | 0,94% | 4.211.978,00 |
| 31.07.2026 | 35,61 | 36,17 | 35,28 | 36,14 | 2,38% | 5.368.435,00 |
| 30.07.2026 | 34,77 | 35,35 | 34,10 | 35,30 | 0,46% | 4.846.455,00 |
| 29.07.2026 | 34,68 | 35,35 | 34,22 | 35,14 | 3,72% | 6.517.038,00 |
| 28.07.2026 | 33,95 | 34,54 | 33,44 | 33,88 | 0,09% | 6.429.354,00 |
| 27.07.2026 | 34,35 | 34,86 | 33,80 | 33,85 | -4,05% | 4.054.294,00 |
| 24.07.2026 | 35,28 | 35,87 | 35,21 | 35,28 | 0,60% | 2.970.891,00 |
| 23.07.2026 | 35,93 | 35,99 | 35,01 | 35,07 | -0,57% | 4.781.375,00 |
| 22.07.2026 | 34,74 | 35,31 | 34,38 | 35,27 | 4,16% | 4.880.401,00 |
| 21.07.2026 | 33,25 | 33,93 | 33,25 | 33,86 | 1,90% | 4.554.054,00 |
| 20.07.2026 | 33,42 | 33,80 | 32,89 | 33,23 | -1,01% | 5.234.882,00 |
| 17.07.2026 | 33,63 | 33,95 | 33,22 | 33,57 | 0,66% | 5.127.255,00 |
| 16.07.2026 | 33,84 | 33,90 | 33,25 | 33,35 | -0,68% | 4.035.637,00 |
| 15.07.2026 | 33,88 | 34,28 | 33,27 | 33,58 | -1,00% | 3.635.743,00 |
| 14.07.2026 | 34,62 | 34,62 | 33,42 | 33,92 | -1,05% | 3.333.898,00 |
| 13.07.2026 | 33,57 | 34,63 | 33,35 | 34,28 | 3,16% | 5.542.425,00 |
| 10.07.2026 | 34,24 | 34,39 | 32,58 | 33,23 | -3,65% | 6.403.187,00 |
| 09.07.2026 | 34,23 | 34,90 | 34,07 | 34,49 | -0,49% | 4.409.913,00 |
| 08.07.2026 | 35,50 | 35,60 | 34,66 | 34,66 | -1,65% | 4.659.232,00 |
| 07.07.2026 | 35,06 | 35,68 | 34,64 | 35,24 | 1,61% | 3.567.046,00 |
| 06.07.2026 | 35,45 | 35,55 | 34,55 | 34,68 | -1,98% | 4.103.426,00 |
| 02.07.2026 | 35,20 | 35,50 | 34,95 | 35,38 | 1,35% | 3.327.110,00 |
| 01.07.2026 | 35,43 | 35,61 | 34,75 | 34,91 | -0,65% | 4.486.583,00 |
| 30.06.2026 | 34,77 | 35,82 | 34,77 | 35,14 | 2,03% | 4.275.179,00 |
| 29.06.2026 | 34,96 | 35,28 | 34,25 | 34,44 | -2,08% | 3.692.291,00 |
| 26.06.2026 | 34,73 | 35,88 | 34,66 | 35,17 | 1,94% | 5.005.494,00 |
| 25.06.2026 | 34,38 | 34,80 | 34,29 | 34,50 | -0,61% | 7.447.511,00 |
| 24.06.2026 | 34,24 | 34,92 | 34,00 | 34,71 | 0,52% | 6.012.974,00 |
| 23.06.2026 | 33,69 | 34,57 | 33,61 | 34,53 | 1,47% | 5.789.716,00 |
| 22.06.2026 | 33,40 | 34,11 | 32,82 | 34,03 | 2,66% | 5.267.094,00 |
| 19.06.2026 | 33,18 | 33,20 | 33,15 | 33,15 | -0,21% | - |
| 18.06.2026 | 33,61 | 33,85 | 33,07 | 33,22 | -2,01% | 7.299.424,00 |
| 17.06.2026 | 33,69 | 34,22 | 33,42 | 33,90 | -0,03% | 7.223.666,00 |
| 16.06.2026 | 33,68 | 34,37 | 33,55 | 33,91 | -0,35% | 4.094.476,00 |
| 15.06.2026 | 33,89 | 34,90 | 33,77 | 34,03 | -2,30% | 4.638.064,00 |
| 12.06.2026 | 34,00 | 35,10 | 33,80 | 34,83 | 1,78% | 4.671.583,00 |
| 11.06.2026 | 35,64 | 35,86 | 34,15 | 34,22 | -3,98% | 5.720.649,00 |
| 10.06.2026 | 34,89 | 35,77 | 34,87 | 35,64 | 2,83% | 5.180.944,00 |
| 09.06.2026 | 35,33 | 35,47 | 34,27 | 34,66 | -2,42% | 4.728.111,00 |
| 08.06.2026 | 35,54 | 35,99 | 35,36 | 35,52 | -0,11% | 3.215.819,00 |
| 05.06.2026 | 37,06 | 37,08 | 35,52 | 35,56 | -4,15% | 3.936.117,00 |
| 04.06.2026 | 36,43 | 37,20 | 36,34 | 37,10 | 1,56% | 4.029.507,00 |
| 03.06.2026 | 36,65 | 36,76 | 36,12 | 36,53 | 0,74% | 4.256.901,00 |
| 02.06.2026 | 36,61 | 36,76 | 36,03 | 36,26 | -1,36% | 4.658.539,00 |
| 01.06.2026 | 36,10 | 37,43 | 35,93 | 36,76 | 2,83% | 5.188.503,00 |
| 29.05.2026 | 35,84 | 36,12 | 35,47 | 35,75 | -0,17% | 5.455.039,00 |
| 28.05.2026 | 35,22 | 36,47 | 34,92 | 35,81 | 1,99% | 6.589.682,00 |
| 27.05.2026 | 35,45 | 35,83 | 35,06 | 35,11 | -1,93% | 3.872.194,00 |
| 26.05.2026 | 36,56 | 37,01 | 35,73 | 35,80 | -2,59% | 4.040.555,00 |
| 22.05.2026 | 36,72 | 37,02 | 36,29 | 36,75 | -0,78% | 4.634.064,00 |
| 21.05.2026 | 38,35 | 38,43 | 36,97 | 37,04 | -2,47% | 3.485.881,00 |
| 20.05.2026 | 38,62 | 39,00 | 37,67 | 37,98 | -2,57% | 5.111.244,00 |
| 19.05.2026 | 38,65 | 39,17 | 38,03 | 38,98 | 1,62% | 5.008.049,00 |
| 18.05.2026 | 38,32 | 38,85 | 37,90 | 38,36 | 0,31% | 3.902.671,00 |
| 15.05.2026 | 37,64 | 38,27 | 37,27 | 38,24 | 3,13% | 4.234.856,00 |
| 14.05.2026 | 36,67 | 37,45 | 36,51 | 37,08 | 0,93% | 2.804.255,00 |
| 13.05.2026 | 36,66 | 36,76 | 36,09 | 36,74 | 1,13% | 5.624.060,00 |
| 12.05.2026 | 36,96 | 36,99 | 35,84 | 36,33 | -0,71% | 4.507.406,00 |
| 11.05.2026 | 36,65 | 36,73 | 36,17 | 36,59 | 1,81% | 3.756.892,00 |
| 08.05.2026 | 36,55 | 36,55 | 35,85 | 35,94 | -1,18% | 3.020.332,00 |