33,720€
-2,47%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 26,34 | 27,28 | 26,34 | 27,28 | 2,85% | - |
| 07.11.2024 | 26,71 | 26,88 | 26,19 | 26,52 | -0,64% | - |
| 06.11.2024 | 25,29 | 26,96 | 25,29 | 26,70 | 9,25% | - |
| 05.11.2024 | 24,45 | 24,90 | 24,25 | 24,44 | -0,10% | - |
| 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% | - |