36,898€
1,02%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 0,08% | - |
| 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% | - |
| 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% | - |