33,463€
-0,08%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 33,57 | 34,55 | 33,30 | 33,36 | -0,60% | - |
| 05.03.2026 | 32,47 | 34,09 | 32,40 | 33,56 | 3,35% | 5.500,00 |
| 04.03.2026 | 32,27 | 32,67 | 31,40 | 32,48 | 0,42% | 460,00 |
| 03.03.2026 | 32,02 | 32,83 | 31,85 | 32,34 | 2,02% | - |
| 02.03.2026 | 32,35 | 33,24 | 31,08 | 31,70 | 1,73% | 1.500,00 |
| 27.02.2026 | 28,98 | 31,21 | 28,86 | 31,16 | 7,01% | - |
| 26.02.2026 | 29,05 | 29,52 | 28,56 | 29,12 | -0,10% | - |
| 25.02.2026 | 28,66 | 29,25 | 28,46 | 29,15 | 1,48% | - |
| 24.02.2026 | 28,91 | 29,04 | 28,08 | 28,72 | -0,49% | - |
| 23.02.2026 | 29,88 | 30,32 | 28,61 | 28,87 | -4,26% | - |
| 20.02.2026 | 29,85 | 30,25 | 29,03 | 30,15 | 1,28% | - |
| 19.02.2026 | 28,71 | 29,94 | 28,56 | 29,77 | 3,28% | - |
| 18.02.2026 | 28,42 | 28,92 | 28,13 | 28,82 | 1,53% | - |
| 17.02.2026 | 29,27 | 29,65 | 27,72 | 28,39 | -3,24% | - |
| 16.02.2026 | 29,34 | 29,57 | 29,31 | 29,34 | 0,36% | - |
| 13.02.2026 | 28,45 | 29,88 | 28,19 | 29,23 | 2,88% | - |
| 12.02.2026 | 30,54 | 30,91 | 27,86 | 28,42 | -4,04% | - |
| 11.02.2026 | 28,44 | 29,63 | 28,38 | 29,61 | 4,29% | - |
| 10.02.2026 | 28,75 | 29,08 | 28,21 | 28,39 | -1,18% | 322,00 |
| 09.02.2026 | 29,02 | 29,28 | 27,98 | 28,73 | -1,01% | 4.200,00 |
| 06.02.2026 | 28,65 | 29,86 | 28,64 | 29,03 | 0,97% | - |
| 05.02.2026 | 29,02 | 29,19 | 28,16 | 28,75 | -1,05% | - |
| 04.02.2026 | 28,82 | 29,49 | 28,31 | 29,05 | 1,80% | - |
| 03.02.2026 | 28,51 | 29,00 | 28,15 | 28,54 | 0,30% | - |
| 02.02.2026 | 30,11 | 30,12 | 28,32 | 28,45 | -7,25% | - |
| 30.01.2026 | 29,27 | 30,67 | 29,07 | 30,67 | 4,39% | - |
| 29.01.2026 | 28,59 | 29,87 | 28,58 | 29,38 | 1,66% | - |
| 28.01.2026 | 28,97 | 29,12 | 28,21 | 28,90 | 1,17% | - |
| 27.01.2026 | 29,84 | 29,96 | 28,29 | 28,57 | -4,25% | - |
| 26.01.2026 | 29,00 | 29,88 | 28,80 | 29,84 | 2,81% | 2.040,00 |
| 23.01.2026 | 29,29 | 29,99 | 28,91 | 29,02 | -0,85% | - |
| 22.01.2026 | 29,41 | 29,72 | 28,86 | 29,27 | 0,62% | - |
| 21.01.2026 | 28,30 | 29,74 | 28,29 | 29,09 | 4,12% | - |
| 20.01.2026 | 28,88 | 29,51 | 27,80 | 27,94 | -3,11% | - |
| 19.01.2026 | 27,48 | 28,85 | 27,45 | 28,84 | 3,45% | 54.000,00 |
| 16.01.2026 | 27,42 | 28,02 | 27,02 | 27,88 | 1,80% | - |
| 15.01.2026 | 27,44 | 27,96 | 26,88 | 27,38 | -0,24% | 168,00 |
| 14.01.2026 | 27,94 | 28,01 | 27,21 | 27,45 | -1,40% | 600,00 |
| 13.01.2026 | 27,77 | 28,72 | 27,61 | 27,84 | 0,49% | - |
| 12.01.2026 | 26,96 | 27,88 | 26,89 | 27,71 | 2,25% | - |
| 09.01.2026 | 27,63 | 28,09 | 26,87 | 27,10 | -1,79% | - |
| 08.01.2026 | 27,94 | 28,50 | 27,54 | 27,59 | -1,96% | 1.300,00 |
| 07.01.2026 | 27,63 | 28,19 | 27,63 | 28,14 | 2,08% | - |
| 06.01.2026 | 28,02 | 28,04 | 27,35 | 27,57 | -2,09% | - |
| 05.01.2026 | 29,31 | 29,33 | 26,98 | 28,16 | -3,27% | - |
| 02.01.2026 | 29,28 | 29,67 | 28,32 | 29,11 | -1,15% | - |
| 30.12.2025 | 29,38 | 29,46 | 29,36 | 29,45 | 0,30% | - |
| 29.12.2025 | 28,94 | 29,53 | 28,78 | 29,36 | -0,36% | - |
| 23.12.2025 | 28,54 | 29,48 | 28,53 | 29,47 | 3,46% | - |
| 22.12.2025 | 29,18 | 29,52 | 28,49 | 28,49 | -1,99% | - |
| 19.12.2025 | 28,54 | 29,23 | 28,54 | 29,06 | 1,32% | - |
| 18.12.2025 | 29,22 | 29,99 | 28,64 | 28,69 | -1,15% | - |
| 17.12.2025 | 28,42 | 29,03 | 28,38 | 29,02 | 1,51% | - |
| 16.12.2025 | 29,58 | 29,61 | 27,94 | 28,59 | -2,54% | - |
| 15.12.2025 | 30,08 | 30,45 | 29,24 | 29,33 | -3,07% | - |
| 12.12.2025 | 30,69 | 30,78 | 29,99 | 30,26 | -1,60% | - |
| 11.12.2025 | 31,64 | 31,66 | 30,27 | 30,75 | -3,93% | - |
| 10.12.2025 | 32,12 | 32,68 | 31,68 | 32,01 | 0,09% | - |
| 09.12.2025 | 32,19 | 32,71 | 31,80 | 31,98 | 0,39% | - |
| 08.12.2025 | 31,56 | 32,34 | 31,01 | 31,86 | 0,68% | - |
| 05.12.2025 | 31,41 | 32,76 | 31,39 | 31,64 | 0,45% | - |
| 04.12.2025 | 31,27 | 31,84 | 31,00 | 31,50 | 0,37% | - |
| 03.12.2025 | 29,88 | 31,40 | 29,81 | 31,38 | 5,45% | - |
| 02.12.2025 | 30,78 | 31,07 | 29,76 | 29,76 | -2,98% | - |
| 01.12.2025 | 31,57 | 31,58 | 30,65 | 30,68 | -2,01% | - |
| 28.11.2025 | 30,35 | 31,99 | 30,35 | 31,31 | 2,81% | - |
| 26.11.2025 | 29,43 | 30,77 | 29,38 | 30,45 | 4,18% | - |
| 25.11.2025 | 29,94 | 29,98 | 28,92 | 29,23 | -1,75% | - |
| 24.11.2025 | 29,33 | 30,07 | 28,43 | 29,75 | 3,30% | - |
| 21.11.2025 | 29,09 | 29,47 | 28,45 | 28,80 | -4,26% | 18,00 |
| 20.11.2025 | 30,66 | 31,16 | 29,92 | 30,08 | -0,87% | - |
| 19.11.2025 | 29,99 | 30,34 | 29,61 | 30,34 | 4,04% | - |
| 18.11.2025 | 28,73 | 29,28 | 28,56 | 29,17 | -1,03% | - |
| 17.11.2025 | 29,63 | 29,88 | 29,36 | 29,47 | 0,32% | - |
| 14.11.2025 | 29,49 | 29,82 | 28,46 | 29,38 | -0,32% | - |
| 13.11.2025 | 29,91 | 30,31 | 29,33 | 29,47 | -0,77% | - |
| 12.11.2025 | 30,52 | 30,76 | 29,55 | 29,70 | -2,27% | - |
| 11.11.2025 | 29,37 | 30,75 | 29,15 | 30,39 | 3,46% | - |
| 10.11.2025 | 29,26 | 29,92 | 28,86 | 29,38 | 2,23% | - |
| 07.11.2025 | 28,44 | 29,06 | 27,96 | 28,73 | 1,49% | - |
| 06.11.2025 | 28,55 | 29,31 | 28,13 | 28,31 | -1,39% | - |
| 05.11.2025 | 28,63 | 29,15 | 28,25 | 28,71 | 0,14% | - |
| 04.11.2025 | 28,63 | 29,02 | 27,85 | 28,67 | -0,36% | - |
| 03.11.2025 | 27,02 | 28,78 | 26,90 | 28,77 | 8,82% | - |
| 31.10.2025 | 26,12 | 26,99 | 26,09 | 26,44 | 0,72% | 36,00 |
| 30.10.2025 | 27,20 | 27,35 | 25,22 | 26,25 | -2,81% | - |
| 29.10.2025 | 27,43 | 27,56 | 26,66 | 27,01 | -0,39% | 500,00 |
| 28.10.2025 | 28,02 | 28,02 | 27,12 | 27,12 | -2,78% | - |
| 27.10.2025 | 28,31 | 28,40 | 27,79 | 27,89 | -0,31% | - |
| 24.10.2025 | 28,27 | 28,46 | 27,68 | 27,98 | -1,09% | - |
| 23.10.2025 | 27,69 | 28,41 | 27,64 | 28,29 | 3,10% | - |
| 22.10.2025 | 28,16 | 28,60 | 27,27 | 27,44 | 1,25% | - |
| 21.10.2025 | 27,37 | 28,38 | 27,10 | 27,10 | -0,96% | - |
| 20.10.2025 | 26,45 | 27,63 | 26,44 | 27,36 | 3,52% | - |
| 17.10.2025 | 26,33 | 26,60 | 25,90 | 26,43 | 1,42% | - |
| 16.10.2025 | 27,59 | 27,90 | 25,93 | 26,06 | -5,26% | - |
| 15.10.2025 | 27,25 | 28,10 | 27,22 | 27,51 | 1,53% | - |
| 14.10.2025 | 27,96 | 28,05 | 26,70 | 27,09 | -2,43% | - |
| 13.10.2025 | 27,40 | 28,10 | 27,31 | 27,77 | 1,20% | - |
| 10.10.2025 | 29,08 | 29,32 | 27,23 | 27,44 | -5,14% | - |