30,623€
-0,43%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 28,53 | 29,88 | 28,17 | 29,28 | 2,66% | 695,00 |
| 12.02.2026 | 30,38 | 30,96 | 27,87 | 28,52 | -5,99% | 1.722,00 |
| 11.02.2026 | 28,41 | 31,59 | 28,39 | 30,34 | 6,65% | 1.234,00 |
| 10.02.2026 | 28,75 | 29,10 | 28,21 | 28,45 | -1,00% | 84,00 |
| 09.02.2026 | 28,84 | 29,28 | 27,97 | 28,74 | -1,24% | 585,00 |
| 06.02.2026 | 28,71 | 29,86 | 28,68 | 29,10 | 1,36% | 260,00 |
| 05.02.2026 | 28,90 | 29,18 | 28,18 | 28,71 | -1,02% | 126,00 |
| 04.02.2026 | 28,71 | 29,51 | 28,31 | 29,00 | 1,01% | 755,00 |
| 03.02.2026 | 28,45 | 29,00 | 28,15 | 28,71 | 0,42% | - |
| 02.02.2026 | 29,09 | 29,45 | 28,08 | 28,59 | -6,81% | 2.425,00 |
| 30.01.2026 | 29,50 | 30,69 | 29,09 | 30,68 | 4,07% | 40,00 |
| 29.01.2026 | 28,80 | 29,89 | 28,60 | 29,48 | 2,17% | 170,00 |
| 28.01.2026 | 28,73 | 29,11 | 28,21 | 28,85 | 1,05% | - |
| 27.01.2026 | 29,82 | 29,93 | 28,29 | 28,55 | -4,28% | 3.696,00 |
| 26.01.2026 | 29,12 | 29,86 | 28,80 | 29,83 | 2,86% | 5.102,00 |
| 23.01.2026 | 29,11 | 29,99 | 28,91 | 29,00 | -0,86% | 40,00 |
| 22.01.2026 | 29,51 | 29,71 | 28,86 | 29,25 | -0,17% | 2.225,00 |
| 21.01.2026 | 28,43 | 29,74 | 28,41 | 29,30 | 4,52% | 522,00 |
| 20.01.2026 | 28,96 | 29,45 | 27,80 | 28,04 | -2,79% | 1.102,00 |
| 19.01.2026 | 27,48 | 28,85 | 27,45 | 28,84 | 3,42% | 606,00 |
| 16.01.2026 | 27,44 | 28,01 | 27,08 | 27,89 | 1,83% | - |
| 15.01.2026 | 27,47 | 27,96 | 26,87 | 27,38 | -0,30% | - |
| 14.01.2026 | 27,82 | 28,07 | 27,21 | 27,47 | -1,58% | 2.810,00 |
| 13.01.2026 | 27,74 | 28,71 | 27,55 | 27,91 | 0,77% | - |
| 12.01.2026 | 27,06 | 27,88 | 26,85 | 27,69 | 2,75% | 1.360,00 |
| 09.01.2026 | 27,64 | 27,95 | 26,87 | 26,95 | -2,55% | - |
| 08.01.2026 | 28,07 | 28,51 | 27,54 | 27,66 | -1,80% | 1.400,00 |
| 07.01.2026 | 27,68 | 28,23 | 27,66 | 28,17 | 1,88% | - |
| 06.01.2026 | 27,98 | 28,02 | 27,35 | 27,65 | -1,46% | 4.250,00 |
| 05.01.2026 | 29,33 | 29,36 | 26,98 | 28,06 | -3,90% | 7.960,00 |
| 02.01.2026 | 29,50 | 29,67 | 28,33 | 29,20 | -1,57% | 478,00 |
| 30.12.2025 | 29,41 | 29,78 | 29,31 | 29,66 | 0,88% | - |
| 29.12.2025 | 28,83 | 29,53 | 28,68 | 29,40 | -0,15% | 2.245,00 |
| 23.12.2025 | 28,56 | 29,64 | 28,52 | 29,44 | 3,06% | 240,00 |
| 22.12.2025 | 29,17 | 29,45 | 28,49 | 28,57 | -1,74% | 50,00 |
| 19.12.2025 | 28,64 | 29,24 | 28,64 | 29,08 | 1,73% | - |
| 18.12.2025 | 29,21 | 30,00 | 28,45 | 28,58 | -2,45% | 30,00 |
| 17.12.2025 | 28,63 | 29,34 | 28,37 | 29,30 | 3,68% | - |
| 16.12.2025 | 29,39 | 29,60 | 27,92 | 28,26 | -4,78% | 556,00 |
| 15.12.2025 | 30,06 | 30,42 | 29,24 | 29,68 | -1,02% | 2.053,00 |
| 12.12.2025 | 30,60 | 30,91 | 29,95 | 29,98 | -2,33% | 325,00 |
| 11.12.2025 | 31,56 | 31,72 | 30,27 | 30,70 | -3,35% | 2.600,00 |
| 10.12.2025 | 32,03 | 32,53 | 31,40 | 31,76 | -1,13% | 136,00 |
| 09.12.2025 | 31,95 | 32,71 | 31,80 | 32,12 | 0,02% | - |
| 08.12.2025 | 31,59 | 32,34 | 30,74 | 32,12 | 1,66% | 1.514,00 |
| 05.12.2025 | 31,39 | 32,76 | 31,35 | 31,59 | 0,48% | 387,00 |