34,625€
0,17%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 34,64 | 34,64 | 34,64 | 34,64 | 0,22% | - |
| 20.10.2026 | 34,60 | 34,96 | 33,87 | 34,57 | -0,17% | - |
| 19.10.2026 | 34,34 | 34,96 | 34,25 | 34,63 | 0,61% | 800,00 |
| 16.10.2026 | 32,48 | 34,48 | 32,36 | 34,42 | 5,88% | 394,00 |
| 15.10.2026 | 32,47 | 32,52 | 32,41 | 32,51 | -1,13% | - |
| 14.10.2026 | 33,52 | 34,00 | 32,74 | 32,88 | -2,03% | 351,00 |
| 13.10.2026 | 32,57 | 33,60 | 32,39 | 33,56 | 2,35% | 243,00 |
| 12.10.2026 | 31,77 | 32,89 | 31,77 | 32,79 | 2,15% | - |
| 09.10.2026 | 31,93 | 32,60 | 31,88 | 32,10 | -0,16% | 1.822,00 |
| 08.10.2026 | 31,78 | 32,44 | 31,75 | 32,15 | 1,04% | - |
| 07.10.2026 | 31,91 | 32,39 | 31,41 | 31,82 | 0,22% | 64,00 |
| 06.10.2026 | 30,99 | 31,83 | 30,42 | 31,75 | 2,72% | - |
| 05.10.2026 | 30,15 | 31,22 | 29,96 | 30,91 | 2,08% | 48,00 |
| 02.10.2026 | 30,11 | 30,56 | 29,63 | 30,28 | -0,10% | 55,00 |
| 01.10.2026 | 29,28 | 30,35 | 29,28 | 30,31 | 2,64% | - |
| 30.09.2026 | 29,68 | 30,11 | 29,41 | 29,53 | -0,27% | - |
| 29.09.2026 | 30,37 | 30,44 | 29,50 | 29,61 | -1,89% | 15,00 |
| 28.09.2026 | 31,15 | 31,31 | 30,16 | 30,18 | -1,76% | - |
| 25.09.2026 | 31,30 | 31,64 | 30,49 | 30,72 | -3,28% | 323,00 |
| 24.09.2026 | 31,26 | 31,99 | 31,16 | 31,76 | 1,47% | 405,00 |
| 23.09.2026 | 30,05 | 31,93 | 30,05 | 31,30 | 4,23% | 459,00 |
| 22.09.2026 | 29,88 | 30,57 | 29,09 | 30,03 | 1,35% | 2.802,00 |
| 21.09.2026 | 30,26 | 30,28 | 29,41 | 29,63 | -2,40% | 1.639,00 |
| 18.09.2026 | 30,93 | 31,12 | 30,30 | 30,36 | -2,10% | 560,00 |
| 17.09.2026 | 31,67 | 31,94 | 30,58 | 31,01 | -0,56% | 7.250,00 |
| 16.09.2026 | 33,70 | 33,77 | 30,94 | 31,18 | -7,20% | 567,00 |
| 15.09.2026 | 33,09 | 34,07 | 32,78 | 33,60 | 1,90% | 140,00 |
| 14.09.2026 | 33,53 | 33,88 | 32,89 | 32,98 | -0,54% | 419,00 |
| 11.09.2026 | 33,88 | 34,16 | 33,08 | 33,16 | -1,82% | - |
| 10.09.2026 | 33,88 | 34,25 | 32,97 | 33,77 | 0,24% | 2.655,00 |
| 09.09.2026 | 33,72 | 34,16 | 33,24 | 33,69 | 0,10% | - |
| 08.09.2026 | 33,73 | 34,82 | 33,59 | 33,66 | -0,10% | 320,00 |
| 07.09.2026 | 33,80 | 33,83 | 33,61 | 33,69 | -0,74% | 34,00 |
| 04.09.2026 | 34,14 | 34,50 | 33,59 | 33,94 | -0,73% | 4.140,00 |
| 03.09.2026 | 34,48 | 34,56 | 33,92 | 34,19 | 0,07% | 1.000,00 |
| 02.09.2026 | 34,36 | 34,85 | 34,08 | 34,17 | -0,55% | 1.254,00 |
| 01.09.2026 | 33,20 | 34,52 | 33,14 | 34,36 | 3,49% | - |
| 31.08.2026 | 33,19 | 33,93 | 33,00 | 33,20 | 0,03% | 1.380,00 |
| 28.08.2026 | 33,21 | 33,54 | 32,92 | 33,19 | 0,33% | - |
| 27.08.2026 | 33,08 | 33,41 | 32,44 | 33,08 | 0,00% | 756,00 |
| 26.08.2026 | 32,54 | 33,56 | 32,26 | 33,08 | 1,69% | 221,00 |
| 25.08.2026 | 32,55 | 32,79 | 31,69 | 32,53 | 0,25% | 30,00 |
| 24.08.2026 | 32,48 | 32,93 | 32,26 | 32,45 | -0,18% | 350,00 |
| 21.08.2026 | 32,29 | 32,69 | 32,08 | 32,51 | 0,56% | 552,00 |
| 20.08.2026 | 32,65 | 32,71 | 32,03 | 32,33 | 1,94% | - |
| 19.08.2026 | 31,94 | 32,32 | 31,70 | 31,71 | -5,29% | - |
| 05.05.2026 | 33,89 | 34,38 | 33,01 | 33,48 | -0,98% | 270,00 |
| 04.05.2026 | 33,18 | 34,01 | 32,93 | 33,81 | 0,67% | 916,00 |
| 30.04.2026 | 33,53 | 33,79 | 32,51 | 33,59 | 0,13% | 1.630,00 |
| 29.04.2026 | 33,18 | 33,79 | 32,93 | 33,55 | 1,81% | 74,00 |
| 28.04.2026 | 32,63 | 33,45 | 32,63 | 32,95 | 1,10% | 818,00 |
| 27.04.2026 | 32,21 | 33,26 | 32,07 | 32,59 | 0,94% | - |
| 24.04.2026 | 32,68 | 32,69 | 31,86 | 32,28 | -1,22% | - |
| 23.04.2026 | 32,99 | 33,71 | 32,08 | 32,68 | -0,87% | 50,00 |
| 22.04.2026 | 31,88 | 33,04 | 31,61 | 32,97 | 4,00% | 280,00 |
| 21.04.2026 | 31,12 | 31,88 | 30,94 | 31,70 | 2,17% | 118,00 |
| 20.04.2026 | 31,81 | 31,84 | 30,73 | 31,03 | -0,47% | 3.589,00 |
| 17.04.2026 | 31,82 | 32,01 | 29,90 | 31,18 | -1,76% | 587,00 |
| 16.04.2026 | 30,83 | 32,00 | 30,74 | 31,74 | 3,08% | 99,00 |
| 15.04.2026 | 30,61 | 31,09 | 30,48 | 30,79 | 0,05% | 132,00 |
| 14.04.2026 | 31,71 | 31,72 | 30,43 | 30,77 | -2,71% | 1.422,00 |
| 13.04.2026 | 33,29 | 33,35 | 31,41 | 31,63 | -2,32% | 1.831,00 |
| 10.04.2026 | 32,65 | 32,91 | 31,82 | 32,38 | -0,87% | 1.630,00 |
| 09.04.2026 | 33,50 | 33,99 | 32,31 | 32,66 | -2,72% | 722,00 |
| 08.04.2026 | 32,95 | 34,00 | 32,33 | 33,58 | -4,31% | 6.431,00 |
| 07.04.2026 | 35,02 | 35,81 | 34,86 | 35,09 | 0,12% | 1.769,00 |
| 02.04.2026 | 36,33 | 36,80 | 34,86 | 35,05 | -0,58% | 513,00 |
| 01.04.2026 | 36,78 | 36,81 | 35,09 | 35,25 | -4,02% | 2.850,00 |
| 31.03.2026 | 38,69 | 38,87 | 36,16 | 36,73 | -4,76% | 1.198,00 |
| 30.03.2026 | 39,32 | 39,74 | 38,24 | 38,57 | -1,53% | 1.707,00 |
| 27.03.2026 | 38,62 | 39,50 | 38,50 | 39,16 | 1,82% | 437,00 |
| 26.03.2026 | 38,70 | 39,40 | 38,32 | 38,46 | -0,48% | 624,00 |
| 25.03.2026 | 37,37 | 38,72 | 36,84 | 38,65 | 3,52% | 3.888,00 |
| 24.03.2026 | 36,75 | 38,00 | 36,69 | 37,33 | 1,84% | 638,00 |
| 23.03.2026 | 36,95 | 38,07 | 35,96 | 36,66 | -1,76% | 4.229,00 |
| 20.03.2026 | 37,45 | 38,24 | 37,22 | 37,32 | -0,22% | 1.519,00 |
| 19.03.2026 | 36,66 | 38,50 | 36,62 | 37,40 | 3,41% | 1.797,00 |
| 18.03.2026 | 35,60 | 36,73 | 34,85 | 36,17 | 1,59% | 179,00 |
| 17.03.2026 | 35,46 | 36,40 | 35,33 | 35,60 | -0,32% | 1.470,00 |
| 16.03.2026 | 36,00 | 36,36 | 35,30 | 35,71 | -0,53% | 2.238,00 |
| 13.03.2026 | 35,35 | 35,92 | 34,72 | 35,91 | 2,36% | - |
| 12.03.2026 | 34,50 | 35,46 | 34,17 | 35,08 | 2,36% | 874,00 |
| 11.03.2026 | 32,30 | 34,30 | 32,21 | 34,27 | 6,12% | 6.601,00 |
| 10.03.2026 | 33,61 | 33,61 | 31,90 | 32,30 | -3,54% | 4.325,00 |
| 09.03.2026 | 34,39 | 35,24 | 33,26 | 33,48 | 0,17% | 2.479,00 |
| 06.03.2026 | 33,58 | 34,54 | 33,30 | 33,42 | -0,25% | 1.082,00 |
| 05.03.2026 | 32,62 | 34,08 | 32,41 | 33,51 | 3,12% | 2.027,00 |
| 04.03.2026 | 32,37 | 32,66 | 31,39 | 32,50 | 0,38% | 1.456,00 |
| 03.03.2026 | 32,20 | 32,82 | 31,87 | 32,37 | 2,09% | 1.360,00 |
| 02.03.2026 | 32,64 | 33,12 | 31,08 | 31,71 | 1,85% | 925,00 |
| 27.02.2026 | 29,12 | 31,19 | 28,82 | 31,14 | 6,86% | 240,00 |
| 26.02.2026 | 29,12 | 29,52 | 28,55 | 29,14 | -0,07% | - |
| 25.02.2026 | 28,65 | 29,25 | 28,46 | 29,16 | 1,51% | 300,00 |
| 24.02.2026 | 29,01 | 29,07 | 28,08 | 28,72 | -0,52% | 130,00 |
| 23.02.2026 | 29,99 | 30,33 | 28,61 | 28,87 | -4,29% | 3.477,00 |
| 20.02.2026 | 29,83 | 30,23 | 29,04 | 30,17 | 1,44% | - |
| 19.02.2026 | 28,72 | 29,95 | 28,54 | 29,74 | 3,53% | - |
| 18.02.2026 | 28,43 | 28,96 | 28,13 | 28,73 | 1,20% | - |
| 17.02.2026 | 29,36 | 29,68 | 27,73 | 28,38 | -3,24% | 140,00 |
| 16.02.2026 | 29,32 | 29,43 | 29,31 | 29,33 | 0,17% | 1.300,00 |