Antero Resources Corp.
[WKN: A1W4U4 | ISIN: US03674X1063]
Aktienkurse
24,743€ 0,89%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid: Ask:

Aktienkurse zur Antero Resources Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 24,45 24,90 24,25 24,76 1,24% -
04.11.2024 23,44 24,67 23,40 24,46 2,47% -
01.11.2024 24,14 24,40 23,42 23,87 -0,57% -
31.10.2024 25,91 25,92 23,80 24,01 -8,59% -
30.10.2024 25,47 26,35 25,37 26,27 5,51% -
29.10.2024 25,22 25,58 24,79 24,89 -2,59% -
28.10.2024 25,81 25,82 24,90 25,56 -0,47% -
25.10.2024 25,57 25,89 25,29 25,68 0,39% -
24.10.2024 24,68 25,76 24,68 25,58 2,45% -
23.10.2024 24,27 24,96 24,27 24,96 1,43% -
22.10.2024 24,79 25,12 24,61 24,61 -0,91% -
21.10.2024 24,71 25,06 24,66 24,84 0,51% 80,00
18.10.2024 25,18 25,24 24,18 24,71 -1,93% 112,00
17.10.2024 25,07 25,43 24,99 25,20 0,41% 400,00
16.10.2024 25,09 25,41 25,01 25,09 -0,10% -
15.10.2024 25,48 25,50 24,66 25,12 -2,34% -
14.10.2024 26,76 27,02 25,66 25,72 -3,90% -
11.10.2024 26,17 27,01 26,16 26,77 1,38% -
10.10.2024 26,13 26,63 26,05 26,40 0,93% -
09.10.2024 26,74 26,83 26,04 26,16 -2,18% -
08.10.2024 27,21 27,27 26,31 26,74 -1,95% -
07.10.2024 27,06 27,61 26,93 27,27 -0,19% -
04.10.2024 27,50 27,98 27,29 27,33 -0,46% -
03.10.2024 26,21 27,50 26,21 27,45 3,79% -
02.10.2024 25,90 26,82 25,84 26,45 2,15% -
01.10.2024 25,45 25,95 24,99 25,89 0,54% -
30.09.2024 25,70 25,96 25,11 25,75 0,12% -
27.09.2024 24,85 25,85 24,79 25,72 3,77% -
26.09.2024 24,97 25,19 24,49 24,79 -0,61% -
25.09.2024 25,28 25,53 24,83 24,94 -1,81% -
24.09.2024 25,98 26,50 25,39 25,40 -2,31% -
23.09.2024 24,61 26,03 24,55 26,00 5,73% -
20.09.2024 24,40 24,68 24,06 24,59 0,72% -
19.09.2024 24,08 24,83 24,06 24,42 1,80% -
18.09.2024 23,81 24,21 23,68 23,98 0,78% -
17.09.2024 23,97 24,37 23,70 23,80 -0,79% -
16.09.2024 23,86 24,34 23,59 23,99 0,29% -
13.09.2024 23,96 24,33 23,73 23,92 -0,31% -
12.09.2024 23,86 24,29 23,45 23,99 -0,23% -
11.09.2024 22,75 24,23 22,75 24,05 4,92% -
10.09.2024 22,77 22,99 22,27 22,92 0,45% -
09.09.2024 23,05 23,23 22,70 22,82 -0,56% -
06.09.2024 22,80 23,15 22,56 22,95 0,53% -
05.09.2024 22,28 22,99 22,28 22,83 1,43% -
04.09.2024 23,11 23,59 22,48 22,50 -3,03% -
03.09.2024 24,14 24,49 23,18 23,21 -4,86% -
02.09.2024 24,40 24,40 24,33 24,39 -0,18% -
30.08.2024 24,32 24,44 24,01 24,44 1,08% -
29.08.2024 23,67 24,34 23,67 24,18 1,20% -
28.08.2024 23,62 23,96 23,53 23,89 0,61% -
27.08.2024 24,72 24,75 23,73 23,74 -3,25% -
26.08.2024 24,67 25,19 24,52 24,54 -0,41% -
23.08.2024 24,14 24,78 24,14 24,64 1,85% -
22.08.2024 24,93 25,06 24,18 24,19 -2,79% -
21.08.2024 25,51 25,78 24,80 24,89 -2,29% -
20.08.2024 25,99 26,43 25,08 25,47 -1,88% -
19.08.2024 25,24 26,10 25,13 25,96 2,59% 300,00
16.08.2024 25,40 25,42 25,02 25,30 -0,24% 160,00
15.08.2024 24,70 25,49 24,70 25,37 1,86% -
14.08.2024 24,60 25,16 24,45 24,90 0,28% -
13.08.2024 24,90 24,98 24,40 24,83 -0,01% -
12.08.2024 24,22 25,29 24,22 24,84 1,43% -
09.08.2024 24,32 24,67 24,03 24,49 0,62% -
08.08.2024 23,06 24,45 22,97 24,34 5,05% -
07.08.2024 23,38 24,31 23,15 23,17 -0,11% 255,00
06.08.2024 23,24 23,75 22,81 23,19 0,83% -
05.08.2024 24,02 24,13 22,59 23,00 -5,23% -
02.08.2024 26,49 26,75 24,27 24,27 -8,87% -
01.08.2024 26,77 27,54 26,10 26,63 -0,66% -
31.07.2024 26,81 27,42 26,79 26,81 -0,11% -
30.07.2024 26,96 27,23 26,58 26,84 -0,37% -
29.07.2024 27,36 27,49 26,71 26,94 -1,17% -
26.07.2024 26,97 27,43 26,69 27,26 1,20% -
25.07.2024 27,57 27,71 26,93 26,94 -2,17% -
24.07.2024 27,73 28,39 27,50 27,53 -1,97% -
23.07.2024 28,27 28,42 27,79 28,09 -0,83% -
22.07.2024 27,28 28,41 27,27 28,32 3,86% -
19.07.2024 26,81 27,28 26,72 27,27 0,88% -
18.07.2024 27,31 27,47 26,74 27,03 -0,79% -
17.07.2024 28,73 29,02 27,23 27,25 -6,05% -
16.07.2024 29,40 29,58 28,70 29,00 -1,19% -
15.07.2024 29,96 30,00 28,77 29,35 -1,73% -
12.07.2024 29,63 30,12 29,54 29,87 -0,13% -
11.07.2024 29,42 30,16 29,40 29,91 1,01% -
10.07.2024 29,71 30,20 29,36 29,61 -1,42% -
09.07.2024 30,04 30,41 29,63 30,04 -0,91% -
08.07.2024 30,07 30,58 29,91 30,31 0,78% -
05.07.2024 31,01 31,02 29,95 30,08 -3,05% -
04.07.2024 31,07 31,14 31,01 31,02 0,16% -
03.07.2024 30,58 31,12 30,46 30,97 1,33% -
02.07.2024 29,93 30,57 29,79 30,57 2,15% -
01.07.2024 30,39 30,44 29,77 29,92 -1,63% -
28.06.2024 30,49 31,11 30,05 30,42 -0,20% -
27.06.2024 30,41 30,95 30,08 30,48 -1,01% -
26.06.2024 31,00 31,37 30,58 30,79 -1,56% -
25.06.2024 31,24 31,57 30,77 31,28 0,26% -
24.06.2024 30,30 31,43 30,26 31,20 2,98% -
21.06.2024 30,31 30,65 29,95 30,29 -0,09% -
20.06.2024 30,53 30,93 30,27 30,32 -0,49% -
19.06.2024 30,52 30,55 30,46 30,47 -0,27% -