35,430€
-0,20%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 35,61 | 36,36 | 35,29 | 35,33 | -0,48% | - |
| 11.09.2026 | 35,99 | 36,07 | 35,35 | 35,50 | -1,61% | - |
| 10.09.2026 | 35,87 | 36,41 | 35,19 | 36,08 | 0,56% | 310,00 |
| 09.09.2026 | 36,01 | 36,55 | 35,56 | 35,88 | -0,50% | - |
| 08.09.2026 | 36,15 | 36,80 | 36,01 | 36,06 | -0,25% | - |
| 07.09.2026 | 36,23 | 36,28 | 36,12 | 36,15 | -0,11% | - |
| 04.09.2026 | 36,44 | 36,58 | 35,88 | 36,19 | -0,71% | - |
| 03.09.2026 | 36,60 | 37,07 | 36,36 | 36,45 | -0,60% | 14,00 |
| 02.09.2026 | 36,64 | 37,06 | 36,24 | 36,67 | 0,22% | 480,00 |
| 01.09.2026 | 35,62 | 36,74 | 35,61 | 36,59 | 2,84% | - |
| 31.08.2026 | 35,89 | 36,60 | 35,43 | 35,58 | -0,61% | - |
| 28.08.2026 | 35,78 | 36,23 | 35,44 | 35,80 | 0,14% | - |
| 27.08.2026 | 35,67 | 35,91 | 35,15 | 35,75 | 0,22% | - |
| 26.08.2026 | 35,15 | 36,44 | 35,04 | 35,67 | 1,57% | 530,00 |
| 25.08.2026 | 35,40 | 35,42 | 34,58 | 35,12 | -0,73% | 230,00 |
| 24.08.2026 | 35,17 | 35,60 | 34,92 | 35,38 | 0,57% | - |
| 21.08.2026 | 34,80 | 35,52 | 34,74 | 35,18 | 0,98% | 234,00 |
| 20.08.2026 | 35,25 | 35,26 | 34,51 | 34,84 | 0,90% | - |
| 19.08.2026 | 34,39 | 35,12 | 33,91 | 34,53 | -6,19% | 19.030,00 |
| 05.05.2026 | 36,82 | 37,11 | 36,18 | 36,81 | 0,05% | - |
| 04.05.2026 | 36,43 | 37,24 | 36,20 | 36,79 | -0,77% | 7.800,00 |
| 30.04.2026 | 37,10 | 37,39 | 36,34 | 37,08 | 0,01% | - |
| 29.04.2026 | 36,70 | 37,55 | 36,68 | 37,07 | 1,12% | 5.726,00 |
| 28.04.2026 | 36,07 | 36,94 | 36,07 | 36,66 | 1,75% | 9.600,00 |
| 27.04.2026 | 36,15 | 37,41 | 35,96 | 36,03 | -0,32% | 750,00 |
| 24.04.2026 | 36,49 | 36,50 | 35,76 | 36,15 | -0,95% | - |
| 23.04.2026 | 37,01 | 37,29 | 36,06 | 36,49 | -1,24% | 7.770,00 |
| 22.04.2026 | 35,30 | 37,78 | 35,18 | 36,95 | 4,10% | 1.465,00 |
| 21.04.2026 | 34,94 | 35,82 | 34,72 | 35,50 | 1,69% | 1.148,00 |
| 20.04.2026 | 36,25 | 36,49 | 34,81 | 34,91 | -1,59% | 6.480,00 |
| 17.04.2026 | 35,88 | 35,89 | 34,05 | 35,47 | -0,96% | 6.800,00 |
| 16.04.2026 | 34,94 | 35,95 | 34,93 | 35,82 | 2,49% | 10.350,00 |
| 15.04.2026 | 34,51 | 35,16 | 34,38 | 34,95 | 1,28% | 1.170,00 |
| 14.04.2026 | 35,63 | 35,63 | 34,25 | 34,51 | -3,17% | 288,00 |
| 13.04.2026 | 36,65 | 37,24 | 35,56 | 35,64 | -2,49% | - |
| 10.04.2026 | 36,74 | 36,81 | 35,90 | 36,55 | -0,44% | - |
| 09.04.2026 | 37,16 | 37,68 | 36,38 | 36,71 | -1,21% | 1.950,00 |
| 08.04.2026 | 37,15 | 37,79 | 35,30 | 37,16 | -2,63% | 928,00 |
| 07.04.2026 | 37,85 | 38,78 | 37,72 | 38,16 | 1,33% | 2.182,00 |
| 02.04.2026 | 38,94 | 39,19 | 37,31 | 37,66 | 0,32% | 3.190,00 |
| 01.04.2026 | 39,09 | 39,09 | 37,31 | 37,54 | -4,05% | 5.998,00 |
| 31.03.2026 | 40,31 | 40,83 | 38,47 | 39,13 | -2,96% | 823,00 |
| 30.03.2026 | 41,38 | 42,46 | 39,98 | 40,32 | -2,61% | 2.559,00 |
| 27.03.2026 | 40,43 | 41,98 | 40,43 | 41,40 | 1,95% | 809,00 |
| 26.03.2026 | 40,38 | 41,39 | 40,31 | 40,61 | 0,84% | 1.837,00 |
| 25.03.2026 | 39,59 | 40,37 | 39,28 | 40,27 | 1,77% | 216,00 |
| 24.03.2026 | 38,57 | 40,03 | 38,49 | 39,57 | 2,79% | 5.430,00 |
| 23.03.2026 | 38,88 | 39,15 | 37,53 | 38,50 | -0,01% | 4.210,00 |
| 20.03.2026 | 39,18 | 39,87 | 38,47 | 38,50 | -1,51% | 332,00 |
| 19.03.2026 | 37,93 | 40,10 | 37,55 | 39,09 | 3,04% | 854,00 |
| 18.03.2026 | 37,58 | 38,38 | 36,55 | 37,94 | 0,90% | 1.108,00 |
| 17.03.2026 | 38,73 | 38,77 | 36,23 | 37,60 | -0,77% | 4.510,00 |
| 16.03.2026 | 38,08 | 38,75 | 37,57 | 37,89 | -0,64% | 2.014,00 |
| 13.03.2026 | 37,36 | 38,22 | 36,74 | 38,13 | 2,33% | 1.943,00 |
| 12.03.2026 | 37,18 | 37,83 | 36,31 | 37,26 | 2,77% | 3.951,00 |
| 11.03.2026 | 34,28 | 36,83 | 34,10 | 36,26 | 3,53% | 1.084,00 |
| 10.03.2026 | 35,78 | 36,81 | 34,57 | 35,02 | -2,17% | 1.018,00 |
| 09.03.2026 | 35,95 | 37,13 | 35,43 | 35,80 | 0,22% | 6.484,00 |
| 06.03.2026 | 36,04 | 37,46 | 34,46 | 35,72 | -0,89% | 1.524,00 |
| 05.03.2026 | 35,90 | 36,65 | 35,70 | 36,04 | 0,94% | - |
| 04.03.2026 | 36,21 | 36,50 | 34,77 | 35,70 | -0,17% | - |
| 03.03.2026 | 35,92 | 37,22 | 35,21 | 35,76 | -0,18% | 844,00 |
| 02.03.2026 | 36,49 | 37,01 | 34,99 | 35,83 | 2,53% | 624,00 |
| 27.02.2026 | 33,13 | 35,17 | 33,08 | 34,94 | 5,43% | 61,00 |
| 26.02.2026 | 33,12 | 33,40 | 32,50 | 33,14 | 0,00% | - |
| 25.02.2026 | 32,61 | 33,78 | 32,09 | 33,14 | 0,05% | - |
| 24.02.2026 | 32,77 | 33,13 | 31,99 | 33,13 | 1,19% | 1.040,00 |
| 23.02.2026 | 33,59 | 34,07 | 32,52 | 32,74 | -2,88% | 500,00 |
| 20.02.2026 | 33,27 | 33,81 | 32,55 | 33,71 | 1,41% | 120,00 |
| 19.02.2026 | 31,81 | 33,39 | 31,78 | 33,24 | 4,38% | 793,00 |
| 18.02.2026 | 31,01 | 32,11 | 30,99 | 31,84 | 2,81% | - |
| 17.02.2026 | 31,73 | 31,88 | 30,49 | 30,97 | -2,44% | - |
| 16.02.2026 | 31,67 | 31,79 | 31,65 | 31,75 | 0,27% | 900,00 |
| 13.02.2026 | 30,87 | 32,20 | 30,53 | 31,66 | 2,73% | 25,00 |
| 12.02.2026 | 30,67 | 31,19 | 30,11 | 30,82 | 0,55% | 1.040,00 |
| 11.02.2026 | 30,05 | 31,03 | 30,02 | 30,65 | 1,86% | - |
| 10.02.2026 | 30,27 | 30,61 | 29,94 | 30,09 | -0,53% | - |
| 09.02.2026 | 30,78 | 30,85 | 29,78 | 30,25 | -2,23% | - |
| 06.02.2026 | 30,52 | 31,58 | 30,47 | 30,94 | 1,23% | 18.000,00 |
| 05.02.2026 | 30,95 | 31,04 | 30,19 | 30,57 | -1,18% | - |
| 04.02.2026 | 30,57 | 31,78 | 30,29 | 30,93 | 1,11% | - |
| 03.02.2026 | 29,96 | 30,61 | 29,68 | 30,59 | 1,86% | - |
| 02.02.2026 | 31,08 | 31,24 | 29,98 | 30,03 | -5,94% | - |
| 30.01.2026 | 31,26 | 32,30 | 31,11 | 31,93 | 2,00% | 256,00 |
| 29.01.2026 | 30,64 | 31,74 | 30,64 | 31,30 | 1,79% | 15,00 |
| 28.01.2026 | 29,80 | 30,79 | 29,65 | 30,75 | 3,54% | - |
| 27.01.2026 | 30,92 | 30,97 | 29,56 | 29,70 | -3,85% | 252,00 |
| 26.01.2026 | 30,79 | 31,42 | 30,24 | 30,89 | 0,52% | - |
| 23.01.2026 | 30,77 | 31,70 | 30,53 | 30,73 | 0,00% | - |
| 22.01.2026 | 31,02 | 31,32 | 30,39 | 30,73 | -0,93% | 457,00 |
| 21.01.2026 | 29,81 | 31,59 | 29,80 | 31,02 | 4,16% | 1.908,00 |
| 20.01.2026 | 29,75 | 31,18 | 29,32 | 29,78 | 0,76% | 272,00 |
| 19.01.2026 | 29,50 | 29,59 | 29,49 | 29,56 | -0,35% | 625,00 |
| 16.01.2026 | 29,07 | 29,68 | 28,55 | 29,66 | 2,43% | - |
| 15.01.2026 | 28,74 | 29,43 | 28,18 | 28,96 | 0,89% | - |
| 14.01.2026 | 28,94 | 29,55 | 28,34 | 28,70 | -0,97% | - |
| 13.01.2026 | 28,84 | 29,32 | 28,71 | 28,98 | 0,52% | 800,00 |
| 12.01.2026 | 28,70 | 29,05 | 28,27 | 28,83 | 0,24% | - |
| 09.01.2026 | 29,13 | 29,35 | 28,31 | 28,76 | -1,24% | 258,00 |
| 08.01.2026 | 29,66 | 29,87 | 28,90 | 29,12 | -1,99% | 300,00 |