46,560€
-0,81%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,82 | 47,59 | 46,47 | 46,56 | -0,81% | 1.352,00 |
| 11.11.2026 | 45,94 | 47,01 | 45,94 | 46,94 | 2,24% | - |
| 10.11.2026 | 43,49 | 46,20 | 42,88 | 45,91 | 5,39% | 30,00 |
| 09.11.2026 | 43,63 | 44,44 | 43,00 | 43,56 | -0,39% | 219,00 |
| 06.11.2026 | 44,90 | 45,59 | 43,71 | 43,73 | -2,27% | 1.087,00 |
| 05.11.2026 | 46,24 | 47,15 | 44,67 | 44,75 | -3,55% | 794,00 |
| 04.11.2026 | 48,10 | 48,10 | 45,42 | 46,39 | -4,15% | 1.380,00 |
| 03.11.2026 | 48,90 | 49,34 | 48,07 | 48,40 | -0,58% | 154,00 |
| 02.11.2026 | 48,83 | 49,15 | 47,46 | 48,68 | -0,63% | - |
| 30.10.2026 | 48,42 | 49,43 | 48,12 | 48,99 | 1,58% | 6.373,00 |
| 29.10.2026 | 50,15 | 50,23 | 48,01 | 48,23 | -3,71% | - |
| 28.10.2026 | 50,99 | 51,04 | 48,78 | 50,09 | -1,14% | 2.122,00 |
| 27.10.2026 | 48,00 | 51,09 | 47,37 | 50,67 | 5,69% | 650,00 |
| 26.10.2026 | 40,30 | 48,04 | 40,30 | 47,94 | 17,82% | 848,00 |
| 23.10.2026 | 39,12 | 40,85 | 38,81 | 40,69 | 4,03% | 334,00 |
| 22.10.2026 | 38,19 | 39,17 | 37,58 | 39,12 | 1,81% | 147,00 |
| 21.10.2026 | 38,88 | 38,90 | 37,91 | 38,42 | -0,60% | - |
| 20.10.2026 | 38,52 | 38,96 | 38,03 | 38,65 | 0,16% | 2.190,00 |
| 19.10.2026 | 38,52 | 38,87 | 38,29 | 38,59 | 0,31% | 640,00 |
| 16.10.2026 | 36,89 | 38,48 | 36,73 | 38,47 | 4,14% | - |
| 15.10.2026 | 36,86 | 36,97 | 36,82 | 36,94 | -1,55% | - |
| 14.10.2026 | 37,90 | 38,28 | 37,28 | 37,52 | -1,11% | - |
| 13.10.2026 | 37,06 | 38,07 | 36,79 | 37,94 | 2,18% | 72,00 |
| 12.10.2026 | 36,50 | 37,22 | 36,48 | 37,13 | 1,73% | - |
| 09.10.2026 | 36,32 | 37,07 | 36,30 | 36,50 | 0,36% | 761,00 |
| 08.10.2026 | 35,63 | 36,48 | 35,57 | 36,37 | 2,19% | - |
| 07.10.2026 | 35,66 | 36,04 | 35,29 | 35,59 | 0,06% | 144,00 |
| 06.10.2026 | 34,53 | 35,57 | 34,24 | 35,57 | 3,13% | 249,00 |
| 05.10.2026 | 34,04 | 34,79 | 33,53 | 34,49 | 1,11% | 1.184,00 |
| 02.10.2026 | 33,41 | 34,34 | 32,95 | 34,11 | 2,00% | - |
| 01.10.2026 | 32,73 | 33,63 | 32,57 | 33,44 | 1,80% | - |
| 30.09.2026 | 32,50 | 33,19 | 32,42 | 32,85 | 0,71% | - |
| 29.09.2026 | 33,32 | 33,41 | 32,43 | 32,62 | -2,01% | 157,00 |
| 28.09.2026 | 34,10 | 34,51 | 33,27 | 33,29 | -1,83% | 340,00 |
| 25.09.2026 | 34,12 | 34,33 | 33,46 | 33,91 | -1,42% | - |
| 24.09.2026 | 34,07 | 34,69 | 33,96 | 34,40 | 0,98% | 432,00 |
| 23.09.2026 | 33,54 | 34,78 | 33,54 | 34,07 | 1,75% | 195,00 |
| 22.09.2026 | 33,00 | 34,02 | 32,63 | 33,48 | 1,45% | - |
| 21.09.2026 | 33,44 | 33,51 | 32,41 | 33,00 | -1,43% | 1.152,00 |
| 18.09.2026 | 34,05 | 34,24 | 33,46 | 33,48 | -1,76% | - |
| 17.09.2026 | 33,87 | 34,21 | 33,60 | 34,08 | -0,07% | - |
| 16.09.2026 | 36,30 | 36,35 | 33,85 | 34,11 | -6,10% | 95,00 |
| 15.09.2026 | 35,47 | 36,67 | 35,41 | 36,32 | 2,54% | - |
| 14.09.2026 | 35,61 | 36,36 | 35,28 | 35,42 | -0,23% | - |
| 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 |