30,970€
-11,94%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,97 | 35,24 | 30,20 | 31,07 | -11,72% | - |
| 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% | - |
| 04.03.2025 | 34,52 | 35,22 | 33,36 | 34,40 | -0,54% | - |
| 03.03.2025 | 35,33 | 36,47 | 34,17 | 34,59 | -2,17% | - |
| 28.02.2025 | 34,23 | 35,48 | 33,84 | 35,36 | 3,41% | - |
| 27.02.2025 | 35,43 | 36,20 | 34,08 | 34,19 | -3,22% | - |
| 26.02.2025 | 35,64 | 36,38 | 35,27 | 35,33 | -0,55% | - |
| 25.02.2025 | 36,19 | 36,24 | 34,73 | 35,53 | -1,96% | - |
| 24.02.2025 | 36,49 | 36,89 | 35,66 | 36,24 | -0,58% | - |
| 21.02.2025 | 37,66 | 38,12 | 36,12 | 36,45 | -3,08% | - |
| 20.02.2025 | 38,63 | 38,70 | 37,35 | 37,61 | -2,94% | - |
| 19.02.2025 | 37,88 | 39,58 | 37,79 | 38,75 | 1,87% | - |
| 18.02.2025 | 38,19 | 38,70 | 37,11 | 38,04 | -0,20% | - |
| 17.02.2025 | 38,01 | 38,19 | 37,98 | 38,11 | 0,36% | - |
| 14.02.2025 | 38,44 | 38,73 | 37,49 | 37,98 | -1,07% | - |
| 13.02.2025 | 37,44 | 38,75 | 37,31 | 38,39 | 1,30% | - |
| 12.02.2025 | 38,60 | 38,99 | 37,60 | 37,90 | -1,90% | - |
| 11.02.2025 | 38,78 | 39,33 | 38,52 | 38,63 | -0,53% | - |
| 10.02.2025 | 36,74 | 38,96 | 36,72 | 38,83 | 5,94% | - |
| 07.02.2025 | 36,90 | 37,38 | 36,57 | 36,66 | -0,58% | - |
| 06.02.2025 | 38,18 | 38,44 | 36,43 | 36,87 | -3,13% | - |
| 05.02.2025 | 37,16 | 38,06 | 36,76 | 38,06 | 2,15% | - |
| 04.02.2025 | 37,17 | 37,31 | 36,12 | 37,26 | 0,09% | - |
| 03.02.2025 | 35,90 | 37,89 | 35,90 | 37,23 | 3,52% | 396,00 |
| 31.01.2025 | 36,50 | 36,65 | 35,72 | 35,96 | -1,01% | - |
| 30.01.2025 | 35,91 | 36,90 | 35,72 | 36,33 | 1,23% | - |
| 29.01.2025 | 35,65 | 36,53 | 35,65 | 35,89 | 0,63% | - |
| 28.01.2025 | 34,80 | 36,21 | 34,68 | 35,66 | 2,93% | - |
| 27.01.2025 | 38,08 | 38,17 | 34,48 | 34,65 | -9,41% | - |
| 24.01.2025 | 38,76 | 38,82 | 38,05 | 38,25 | -1,68% | - |
| 23.01.2025 | 39,12 | 39,61 | 38,63 | 38,90 | -0,54% | 365,00 |
| 22.01.2025 | 38,34 | 39,89 | 37,83 | 39,11 | 2,12% | - |
| 21.01.2025 | 39,12 | 39,26 | 37,90 | 38,30 | -1,79% | 28,00 |
| 20.01.2025 | 39,27 | 39,31 | 39,00 | 39,00 | -0,96% | - |
| 17.01.2025 | 39,49 | 39,69 | 38,48 | 39,38 | -0,09% | 2.500,00 |
| 16.01.2025 | 39,15 | 39,73 | 38,60 | 39,41 | 0,82% | - |
| 15.01.2025 | 37,52 | 39,38 | 37,52 | 39,09 | 4,39% | - |
| 14.01.2025 | 37,41 | 37,84 | 36,99 | 37,45 | -0,14% | - |
| 13.01.2025 | 37,44 | 38,60 | 37,00 | 37,50 | 0,20% | - |
| 10.01.2025 | 36,96 | 38,43 | 36,93 | 37,42 | 1,60% | - |
| 09.01.2025 | 36,67 | 36,84 | 36,63 | 36,84 | 0,44% | - |
| 08.01.2025 | 35,48 | 36,78 | 35,48 | 36,68 | 3,42% | - |
| 07.01.2025 | 34,93 | 35,56 | 34,32 | 35,46 | 2,38% | - |
| 06.01.2025 | 33,87 | 35,00 | 33,67 | 34,64 | 2,16% | 33,00 |
| 03.01.2025 | 34,67 | 35,12 | 33,41 | 33,91 | -2,17% | - |
| 02.01.2025 | 33,77 | 34,85 | 33,75 | 34,66 | 4,55% | - |
| 30.12.2024 | 31,84 | 33,15 | 31,82 | 33,15 | 3,75% | - |
| 27.12.2024 | 31,48 | 31,98 | 31,39 | 31,96 | 2,93% | - |
| 23.12.2024 | 29,99 | 31,13 | 29,55 | 31,05 | 4,66% | - |
| 20.12.2024 | 29,74 | 30,54 | 29,51 | 29,66 | -0,33% | 600,00 |
| 19.12.2024 | 29,44 | 30,37 | 29,41 | 29,76 | 0,86% | 244,00 |
| 18.12.2024 | 30,11 | 30,60 | 29,48 | 29,51 | -2,10% | 135,00 |
| 17.12.2024 | 29,71 | 30,33 | 29,24 | 30,14 | 0,23% | - |
| 16.12.2024 | 30,81 | 31,30 | 29,96 | 30,07 | -2,54% | - |
| 13.12.2024 | 31,60 | 31,65 | 30,70 | 30,85 | -2,36% | 194,00 |
| 12.12.2024 | 31,24 | 31,84 | 30,90 | 31,60 | 0,80% | - |
| 11.12.2024 | 29,50 | 31,39 | 29,50 | 31,35 | 6,30% | - |
| 10.12.2024 | 29,24 | 30,32 | 29,24 | 29,49 | -0,24% | - |
| 09.12.2024 | 29,16 | 30,09 | 29,16 | 29,56 | 0,41% | - |
| 06.12.2024 | 30,02 | 30,03 | 29,14 | 29,44 | -1,96% | - |
| 05.12.2024 | 29,69 | 30,71 | 29,69 | 30,03 | 0,25% | - |
| 04.12.2024 | 30,71 | 30,77 | 29,71 | 29,95 | -1,92% | - |
| 03.12.2024 | 30,28 | 30,75 | 29,92 | 30,54 | 0,85% | - |
| 02.12.2024 | 31,05 | 31,14 | 30,04 | 30,28 | -4,86% | 99,00 |
| 29.11.2024 | 30,76 | 31,87 | 30,70 | 31,83 | 3,24% | - |
| 28.11.2024 | 30,83 | 30,83 | 30,78 | 30,83 | 0,24% | - |
| 27.11.2024 | 31,58 | 31,58 | 30,54 | 30,76 | -2,60% | - |
| 26.11.2024 | 31,73 | 32,09 | 31,33 | 31,58 | -0,35% | - |
| 25.11.2024 | 31,79 | 32,94 | 31,56 | 31,69 | -0,31% | - |
| 22.11.2024 | 31,93 | 32,59 | 31,52 | 31,79 | -0,24% | 950,00 |
| 21.11.2024 | 31,46 | 32,88 | 31,42 | 31,86 | 1,18% | - |
| 20.11.2024 | 30,22 | 31,76 | 30,20 | 31,49 | 4,52% | - |
| 19.11.2024 | 30,18 | 30,49 | 29,52 | 30,13 | -0,18% | - |
| 18.11.2024 | 29,07 | 30,38 | 28,76 | 30,18 | 4,21% | 960,00 |
| 15.11.2024 | 28,70 | 29,35 | 28,62 | 28,96 | 0,26% | 500,00 |
| 14.11.2024 | 29,53 | 30,84 | 28,68 | 28,88 | -2,24% | 370,00 |
| 13.11.2024 | 29,27 | 29,74 | 29,09 | 29,55 | 0,74% | - |
| 12.11.2024 | 29,76 | 30,06 | 29,31 | 29,33 | -1,34% | - |
| 11.11.2024 | 27,03 | 29,80 | 27,03 | 29,73 | 8,97% | - |