27,545€
0,88%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 28,50 | 28,57 | 27,58 | 27,69 | -2,21% | - |
| 24.07.2025 | 27,58 | 28,55 | 27,44 | 28,32 | 2,36% | - |
| 23.07.2025 | 28,37 | 28,50 | 27,40 | 27,66 | -2,03% | - |
| 22.07.2025 | 28,08 | 28,43 | 27,79 | 28,24 | 1,49% | - |
| 21.07.2025 | 31,25 | 31,47 | 27,75 | 27,82 | -10,94% | - |
| 18.07.2025 | 31,43 | 31,73 | 31,07 | 31,24 | -0,72% | - |
| 17.07.2025 | 31,16 | 31,61 | 31,12 | 31,46 | 1,06% | - |
| 16.07.2025 | 31,20 | 31,97 | 30,98 | 31,13 | -0,60% | - |
| 15.07.2025 | 31,83 | 32,01 | 31,02 | 31,32 | -1,66% | - |
| 14.07.2025 | 30,63 | 32,03 | 30,61 | 31,85 | 3,63% | - |
| 11.07.2025 | 30,64 | 30,92 | 30,43 | 30,74 | 0,39% | - |
| 10.07.2025 | 30,25 | 30,67 | 29,83 | 30,62 | 0,81% | - |
| 09.07.2025 | 31,24 | 31,49 | 30,32 | 30,37 | -2,79% | - |
| 08.07.2025 | 31,53 | 31,89 | 31,19 | 31,24 | -1,24% | - |
| 07.07.2025 | 31,57 | 32,11 | 31,42 | 31,63 | 0,57% | - |
| 04.07.2025 | 31,55 | 31,56 | 31,42 | 31,45 | -0,83% | - |
| 03.07.2025 | 31,56 | 32,16 | 31,49 | 31,72 | 0,66% | - |
| 02.07.2025 | 32,00 | 32,35 | 31,22 | 31,51 | -1,48% | - |
| 01.07.2025 | 34,15 | 34,33 | 31,94 | 31,98 | -6,46% | - |
| 30.06.2025 | 35,64 | 35,73 | 34,04 | 34,19 | -2,75% | 123,00 |
| 27.06.2025 | 35,06 | 35,35 | 34,61 | 35,16 | 0,69% | - |
| 26.06.2025 | 35,19 | 35,62 | 34,66 | 34,92 | -0,87% | - |
| 25.06.2025 | 36,50 | 36,88 | 34,96 | 35,23 | -3,45% | - |
| 24.06.2025 | 36,26 | 36,74 | 35,56 | 36,48 | -0,13% | - |
| 23.06.2025 | 38,05 | 38,76 | 36,47 | 36,53 | -3,98% | 55,00 |
| 20.06.2025 | 38,04 | 38,21 | 37,24 | 38,05 | 0,75% | - |
| 19.06.2025 | 37,46 | 37,92 | 37,31 | 37,76 | 0,66% | - |
| 18.06.2025 | 36,97 | 37,99 | 36,57 | 37,51 | 1,30% | - |
| 17.06.2025 | 36,48 | 37,19 | 36,10 | 37,03 | 1,56% | - |
| 16.06.2025 | 36,29 | 36,81 | 35,56 | 36,46 | 1,10% | - |
| 13.06.2025 | 34,28 | 36,51 | 34,12 | 36,07 | 4,26% | - |
| 12.06.2025 | 33,92 | 34,59 | 33,51 | 34,59 | 1,26% | - |
| 11.06.2025 | 33,18 | 34,69 | 33,18 | 34,16 | 1,65% | - |
| 10.06.2025 | 34,06 | 34,55 | 33,56 | 33,61 | -1,38% | 120,00 |
| 09.06.2025 | 33,78 | 34,54 | 33,48 | 34,08 | 0,58% | - |
| 06.06.2025 | 32,61 | 34,13 | 32,50 | 33,88 | 4,28% | - |
| 05.06.2025 | 32,36 | 33,17 | 32,09 | 32,49 | -0,66% | - |
| 04.06.2025 | 34,20 | 34,21 | 32,25 | 32,70 | -3,08% | - |
| 03.06.2025 | 33,41 | 34,16 | 33,41 | 33,74 | -0,01% | - |
| 02.06.2025 | 32,78 | 34,12 | 32,56 | 33,75 | 2,37% | 20,00 |
| 30.05.2025 | 34,29 | 34,36 | 32,57 | 32,97 | -3,57% | - |
| 29.05.2025 | 34,79 | 35,08 | 34,14 | 34,19 | -0,93% | - |
| 28.05.2025 | 35,46 | 35,82 | 33,85 | 34,51 | -2,62% | - |
| 27.05.2025 | 35,29 | 35,67 | 34,65 | 35,44 | 0,28% | - |
| 26.05.2025 | 34,88 | 35,34 | 34,87 | 35,34 | 1,73% | - |
| 23.05.2025 | 34,47 | 34,82 | 33,96 | 34,74 | 0,30% | - |
| 22.05.2025 | 34,52 | 34,99 | 34,15 | 34,64 | 0,22% | - |
| 21.05.2025 | 34,96 | 35,34 | 34,40 | 34,56 | -1,91% | - |
| 20.05.2025 | 34,97 | 35,83 | 34,89 | 35,23 | 0,50% | - |
| 19.05.2025 | 35,34 | 35,46 | 34,72 | 35,06 | -1,71% | - |
| 16.05.2025 | 35,88 | 36,26 | 35,31 | 35,67 | -0,86% | - |
| 15.05.2025 | 35,98 | 36,03 | 35,42 | 35,98 | -0,74% | - |
| 14.05.2025 | 36,59 | 36,61 | 35,59 | 36,25 | -1,23% | - |
| 13.05.2025 | 35,26 | 36,88 | 35,22 | 36,70 | 3,32% | - |
| 12.05.2025 | 34,88 | 36,55 | 34,83 | 35,52 | 3,38% | - |
| 09.05.2025 | 33,30 | 34,46 | 33,16 | 34,36 | 3,17% | - |
| 08.05.2025 | 32,66 | 33,53 | 32,40 | 33,30 | 2,52% | - |
| 07.05.2025 | 31,38 | 32,48 | 31,34 | 32,48 | 3,97% | - |
| 06.05.2025 | 31,29 | 31,78 | 30,83 | 31,24 | -0,33% | - |
| 05.05.2025 | 31,37 | 31,73 | 30,93 | 31,35 | -0,88% | - |
| 02.05.2025 | 30,59 | 31,99 | 30,37 | 31,63 | 2,89% | - |
| 30.04.2025 | 31,51 | 31,51 | 30,27 | 30,74 | -3,27% | - |
| 29.04.2025 | 31,58 | 32,10 | 30,71 | 31,78 | 1,15% | - |
| 28.04.2025 | 30,92 | 31,50 | 30,92 | 31,42 | 1,09% | - |
| 25.04.2025 | 30,49 | 31,27 | 29,73 | 31,08 | 2,51% | - |
| 24.04.2025 | 30,11 | 30,59 | 29,92 | 30,32 | 0,16% | - |
| 23.04.2025 | 29,83 | 31,15 | 29,25 | 30,27 | 5,40% | - |
| 22.04.2025 | 27,74 | 29,05 | 27,74 | 28,72 | -5,12% | - |
| 17.04.2025 | 30,43 | 30,94 | 29,69 | 30,27 | 0,50% | - |
| 16.04.2025 | 28,81 | 30,76 | 28,50 | 30,12 | 2,77% | - |
| 15.04.2025 | 29,22 | 29,87 | 28,97 | 29,31 | 0,16% | - |
| 14.04.2025 | 29,22 | 30,41 | 28,90 | 29,26 | 0,35% | - |
| 11.04.2025 | 28,59 | 29,52 | 27,53 | 29,16 | 2,35% | - |
| 10.04.2025 | 32,16 | 32,26 | 27,49 | 28,49 | -10,78% | - |
| 09.04.2025 | 28,59 | 32,19 | 27,22 | 31,93 | 8,53% | - |
| 08.04.2025 | 31,62 | 33,00 | 28,44 | 29,42 | -5,89% | - |
| 07.04.2025 | 29,52 | 32,84 | 28,84 | 31,26 | 2,16% | - |
| 04.04.2025 | 34,97 | 35,24 | 29,78 | 30,60 | -13,05% | - |
| 03.04.2025 | 36,42 | 36,65 | 34,51 | 35,19 | -9,12% | - |
| 02.04.2025 | 37,86 | 38,79 | 37,33 | 38,72 | 2,11% | - |
| 01.04.2025 | 37,27 | 38,24 | 37,15 | 37,92 | 1,34% | - |
| 31.03.2025 | 36,62 | 37,91 | 34,40 | 37,42 | 3,43% | - |
| 28.03.2025 | 36,61 | 36,90 | 36,17 | 36,18 | -0,77% | - |
| 27.03.2025 | 37,98 | 38,11 | 36,30 | 36,47 | -4,06% | - |
| 26.03.2025 | 38,35 | 39,56 | 37,77 | 38,01 | 0,95% | - |
| 25.03.2025 | 38,13 | 38,60 | 37,64 | 37,65 | -0,58% | - |
| 24.03.2025 | 37,87 | 38,53 | 37,68 | 37,87 | 1,86% | - |
| 21.03.2025 | 37,81 | 37,83 | 37,07 | 37,18 | -0,70% | - |
| 20.03.2025 | 37,75 | 38,18 | 37,04 | 37,45 | -0,25% | - |
| 19.03.2025 | 36,50 | 37,68 | 36,29 | 37,54 | 3,82% | - |
| 18.03.2025 | 35,58 | 36,66 | 35,41 | 36,16 | 1,88% | - |
| 17.03.2025 | 34,38 | 36,20 | 34,34 | 35,49 | 3,60% | - |
| 14.03.2025 | 33,58 | 34,69 | 33,06 | 34,26 | 1,39% | 2.800,00 |
| 13.03.2025 | 33,09 | 33,80 | 32,59 | 33,79 | 1,64% | - |
| 12.03.2025 | 32,93 | 33,50 | 32,15 | 33,24 | 1,52% | - |
| 11.03.2025 | 32,00 | 33,32 | 31,83 | 32,74 | 2,67% | - |
| 10.03.2025 | 30,94 | 32,32 | 30,91 | 31,89 | 2,78% | 628,00 |
| 07.03.2025 | 31,24 | 31,57 | 29,86 | 31,03 | -0,94% | - |
| 06.03.2025 | 33,35 | 33,69 | 31,21 | 31,32 | -7,03% | - |
| 05.03.2025 | 34,48 | 34,48 | 32,68 | 33,69 | -2,06% | - |