34,700$
-0,03%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2026 | 36,20 | 36,44 | 35,63 | 36,37 | -1,28% | 5.531.099,00 |
| 06.05.2026 | 37,81 | 38,48 | 36,76 | 36,84 | -5,85% | 4.915.498,00 |
| 05.05.2026 | 39,20 | 39,56 | 38,61 | 39,13 | -1,01% | 3.968.345,00 |
| 04.05.2026 | 39,13 | 39,80 | 38,52 | 39,53 | 1,65% | 4.047.188,00 |
| 01.05.2026 | 39,10 | 39,28 | 37,75 | 38,89 | -0,94% | 4.517.806,00 |
| 30.04.2026 | 38,50 | 39,63 | 37,90 | 39,26 | 0,64% | 7.133.743,00 |
| 29.04.2026 | 39,12 | 40,08 | 38,76 | 39,01 | 1,19% | 4.849.551,00 |
| 28.04.2026 | 38,87 | 39,13 | 38,40 | 38,55 | 0,94% | 3.526.401,00 |
| 27.04.2026 | 38,31 | 39,06 | 37,61 | 38,19 | 0,92% | 5.555.164,00 |
| 24.04.2026 | 37,87 | 38,06 | 37,32 | 37,84 | -0,94% | 3.153.984,00 |
| 23.04.2026 | 38,43 | 38,65 | 37,55 | 38,20 | -1,04% | 4.637.496,00 |
| 22.04.2026 | 37,95 | 38,69 | 37,50 | 38,60 | 3,88% | 5.900.916,00 |
| 21.04.2026 | 36,65 | 37,41 | 36,40 | 37,16 | 1,61% | 4.985.644,00 |
| 20.04.2026 | 36,81 | 37,16 | 36,11 | 36,57 | -0,30% | 4.800.411,00 |
| 17.04.2026 | 36,05 | 36,76 | 35,31 | 36,68 | -2,16% | 7.938.594,00 |
| 16.04.2026 | 36,45 | 37,71 | 36,34 | 37,49 | 3,16% | 6.042.704,00 |
| 15.04.2026 | 36,05 | 36,67 | 35,99 | 36,34 | 0,64% | 4.228.349,00 |
| 14.04.2026 | 37,05 | 37,18 | 35,87 | 36,11 | -2,96% | 5.604.108,00 |
| 13.04.2026 | 38,22 | 38,64 | 36,92 | 37,21 | -1,79% | 5.393.334,00 |
| 10.04.2026 | 37,95 | 38,22 | 37,33 | 37,89 | -0,84% | 4.498.194,00 |
| 09.04.2026 | 39,11 | 39,62 | 37,82 | 38,21 | -2,45% | 4.910.066,00 |
| 08.04.2026 | 38,39 | 39,29 | 37,79 | 39,17 | -3,66% | 8.025.163,00 |
| 07.04.2026 | 41,00 | 41,39 | 40,55 | 40,66 | 0,74% | 3.672.103,00 |
| 06.04.2026 | 40,64 | 41,13 | 39,97 | 40,36 | -0,22% | 4.423.392,00 |
| 02.04.2026 | 41,78 | 41,80 | 40,24 | 40,45 | -1,00% | 6.503.759,00 |
| 01.04.2026 | 41,65 | 42,79 | 40,75 | 40,86 | -3,72% | 7.069.011,00 |
| 31.03.2026 | 44,23 | 44,66 | 41,75 | 42,44 | -4,05% | 9.306.961,00 |
| 30.03.2026 | 45,50 | 45,75 | 43,82 | 44,23 | -2,04% | 6.374.711,00 |
| 27.03.2026 | 44,99 | 45,48 | 44,61 | 45,15 | 1,85% | 5.152.101,00 |
| 26.03.2026 | 44,82 | 45,47 | 44,29 | 44,33 | -0,76% | 4.255.689,00 |
| 25.03.2026 | 43,00 | 44,79 | 42,95 | 44,67 | 3,00% | 7.638.734,00 |
| 24.03.2026 | 43,10 | 44,02 | 42,77 | 43,37 | 1,90% | 4.143.034,00 |
| 23.03.2026 | 41,70 | 43,15 | 41,50 | 42,56 | -1,23% | 6.845.396,00 |
| 20.03.2026 | 43,31 | 44,16 | 43,02 | 43,09 | -0,48% | 9.036.472,00 |
| 19.03.2026 | 42,19 | 44,37 | 42,01 | 43,30 | 4,34% | 9.861.997,00 |
| 18.03.2026 | 41,25 | 41,82 | 40,13 | 41,50 | 0,90% | 6.014.305,00 |
| 17.03.2026 | 41,60 | 42,00 | 41,02 | 41,13 | 0,24% | 4.830.543,00 |
| 16.03.2026 | 40,75 | 41,79 | 40,50 | 41,03 | 0,10% | 4.934.326,00 |
| 13.03.2026 | 40,42 | 41,03 | 39,82 | 40,99 | 1,59% | 3.899.449,00 |
| 12.03.2026 | 39,81 | 40,85 | 39,40 | 40,35 | 1,71% | 6.912.006,00 |
| 11.03.2026 | 37,70 | 39,72 | 37,70 | 39,67 | 5,87% | 8.574.106,00 |
| 10.03.2026 | 38,50 | 38,63 | 37,21 | 37,47 | -4,14% | 6.643.387,00 |
| 09.03.2026 | 39,45 | 39,73 | 38,60 | 39,09 | 0,67% | 8.888.806,00 |
| 06.03.2026 | 39,62 | 39,95 | 38,64 | 38,83 | -0,21% | 5.421.215,00 |
| 05.03.2026 | 38,50 | 39,50 | 38,34 | 38,91 | 2,96% | 8.249.139,00 |
| 04.03.2026 | 36,88 | 37,89 | 36,48 | 37,79 | 0,53% | 6.095.723,00 |
| 03.03.2026 | 37,64 | 38,09 | 36,84 | 37,59 | 1,38% | 6.239.098,00 |
| 02.03.2026 | 38,25 | 38,65 | 36,34 | 37,08 | 0,73% | 8.844.752,00 |
| 27.02.2026 | 34,58 | 36,88 | 34,58 | 36,81 | 7,07% | 7.556.194,00 |
| 26.02.2026 | 33,92 | 34,83 | 33,74 | 34,38 | -0,09% | 5.095.147,00 |
| 25.02.2026 | 34,12 | 34,54 | 33,54 | 34,41 | 1,71% | 3.617.733,00 |
| 24.02.2026 | 33,86 | 34,02 | 33,07 | 33,83 | -0,50% | 3.809.410,00 |
| 23.02.2026 | 35,54 | 35,66 | 33,74 | 34,00 | -4,33% | 5.139.156,00 |
| 20.02.2026 | 34,72 | 35,63 | 34,25 | 35,54 | 1,46% | 4.366.976,00 |
| 19.02.2026 | 34,37 | 35,21 | 34,31 | 35,03 | 3,49% | 5.171.950,00 |
| 18.02.2026 | 33,61 | 34,03 | 33,22 | 33,85 | 0,65% | 4.476.485,00 |
| 17.02.2026 | 34,81 | 34,96 | 32,81 | 33,63 | -3,25% | 5.496.135,00 |
| 13.02.2026 | 33,90 | 35,47 | 33,50 | 34,76 | 2,81% | 7.660.682,00 |
| 12.02.2026 | 34,12 | 35,64 | 33,03 | 33,81 | -3,70% | 11.408.959,00 |
| 11.02.2026 | 34,60 | 35,20 | 34,11 | 35,11 | 3,88% | 6.840.163,00 |
| 10.02.2026 | 34,46 | 34,67 | 33,55 | 33,80 | -1,29% | 3.571.654,00 |
| 09.02.2026 | 33,42 | 34,88 | 33,30 | 34,24 | -0,38% | 4.593.204,00 |
| 06.02.2026 | 34,05 | 35,28 | 34,05 | 34,37 | 1,54% | 5.063.233,00 |
| 05.02.2026 | 34,11 | 34,45 | 33,18 | 33,85 | -1,08% | 4.100.712,00 |
| 04.02.2026 | 34,39 | 34,88 | 33,41 | 34,22 | 0,74% | 6.212.804,00 |
| 03.02.2026 | 33,69 | 34,27 | 33,15 | 33,97 | 1,10% | 5.799.928,00 |
| 02.02.2026 | 33,80 | 34,82 | 33,49 | 33,60 | -7,62% | 6.987.285,00 |