27,505€
1,53%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,25 | 28,10 | 27,22 | 27,76 | 2,47% | - |
| 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% | - |
| 09.10.2025 | 29,28 | 29,81 | 28,84 | 28,92 | -0,16% | - |
| 08.10.2025 | 29,11 | 29,53 | 28,33 | 28,97 | -0,48% | - |
| 07.10.2025 | 28,94 | 29,43 | 28,38 | 29,11 | 1,32% | - |
| 06.10.2025 | 28,44 | 29,27 | 28,40 | 28,73 | 1,61% | - |
| 03.10.2025 | 28,69 | 28,71 | 27,86 | 28,28 | -0,67% | - |
| 02.10.2025 | 29,79 | 29,96 | 28,30 | 28,47 | -3,96% | - |
| 01.10.2025 | 28,42 | 29,81 | 28,30 | 29,64 | 3,87% | - |
| 30.09.2025 | 28,55 | 29,35 | 28,22 | 28,54 | -0,45% | - |
| 29.09.2025 | 29,17 | 29,42 | 28,34 | 28,66 | -2,89% | - |
| 26.09.2025 | 29,17 | 29,60 | 28,93 | 29,52 | 0,78% | - |
| 25.09.2025 | 28,93 | 29,41 | 28,75 | 29,29 | 1,30% | - |
| 24.09.2025 | 28,32 | 29,30 | 28,17 | 28,91 | 1,45% | - |
| 23.09.2025 | 27,62 | 28,66 | 27,61 | 28,50 | 4,80% | - |
| 22.09.2025 | 26,97 | 27,29 | 26,61 | 27,20 | 0,98% | - |
| 19.09.2025 | 27,12 | 27,32 | 26,54 | 26,93 | -0,59% | - |
| 18.09.2025 | 27,55 | 27,70 | 26,85 | 27,09 | -0,98% | - |
| 17.09.2025 | 27,68 | 28,04 | 27,21 | 27,36 | -1,17% | - |
| 16.09.2025 | 27,61 | 27,78 | 26,87 | 27,68 | -0,31% | 37,00 |
| 15.09.2025 | 28,23 | 28,48 | 27,60 | 27,77 | -3,04% | - |
| 12.09.2025 | 28,00 | 28,64 | 27,70 | 28,64 | 3,33% | - |
| 11.09.2025 | 28,10 | 28,25 | 27,53 | 27,72 | -0,75% | - |
| 10.09.2025 | 27,45 | 28,28 | 27,10 | 27,93 | 1,64% | - |
| 09.09.2025 | 27,30 | 27,88 | 27,19 | 27,48 | 0,50% | - |
| 08.09.2025 | 27,81 | 28,51 | 27,29 | 27,34 | -1,78% | - |
| 05.09.2025 | 27,80 | 28,12 | 27,25 | 27,84 | -0,11% | - |
| 04.09.2025 | 27,34 | 28,06 | 27,18 | 27,87 | 2,20% | - |
| 03.09.2025 | 27,79 | 28,39 | 27,15 | 27,27 | -2,12% | - |
| 02.09.2025 | 27,34 | 27,90 | 26,91 | 27,86 | 1,85% | - |
| 01.09.2025 | 27,32 | 27,37 | 27,26 | 27,35 | 0,29% | - |
| 29.08.2025 | 27,51 | 27,73 | 27,12 | 27,27 | -0,89% | - |
| 28.08.2025 | 26,93 | 27,56 | 26,51 | 27,52 | 2,19% | - |
| 27.08.2025 | 26,82 | 27,69 | 26,79 | 26,93 | 0,73% | - |
| 26.08.2025 | 26,33 | 26,83 | 25,94 | 26,73 | 1,28% | - |
| 25.08.2025 | 26,36 | 26,61 | 26,06 | 26,39 | 0,34% | - |
| 22.08.2025 | 26,50 | 26,62 | 26,04 | 26,30 | -0,54% | - |
| 21.08.2025 | 26,25 | 26,78 | 26,10 | 26,45 | 0,89% | - |
| 20.08.2025 | 25,33 | 26,39 | 25,33 | 26,21 | 2,19% | - |
| 19.08.2025 | 25,87 | 26,05 | 25,47 | 25,65 | -0,85% | - |
| 18.08.2025 | 27,17 | 27,24 | 25,62 | 25,87 | -5,53% | - |
| 15.08.2025 | 27,95 | 28,12 | 27,37 | 27,39 | -1,41% | - |
| 14.08.2025 | 27,63 | 28,44 | 27,43 | 27,78 | 0,55% | - |
| 13.08.2025 | 27,68 | 28,01 | 27,37 | 27,63 | -0,21% | - |
| 12.08.2025 | 27,91 | 28,04 | 27,40 | 27,69 | -0,80% | - |
| 11.08.2025 | 28,17 | 28,34 | 27,79 | 27,91 | -0,93% | - |
| 08.08.2025 | 28,42 | 28,77 | 27,95 | 28,17 | -0,65% | - |
| 07.08.2025 | 28,30 | 29,04 | 28,28 | 28,36 | 0,14% | - |
| 06.08.2025 | 28,72 | 29,07 | 28,09 | 28,32 | -1,64% | - |
| 05.08.2025 | 28,64 | 28,98 | 28,24 | 28,79 | 0,83% | - |
| 04.08.2025 | 29,20 | 29,34 | 28,24 | 28,55 | -1,85% | - |
| 01.08.2025 | 30,47 | 31,31 | 28,77 | 29,09 | -5,05% | - |
| 31.07.2025 | 29,89 | 30,75 | 29,73 | 30,64 | 3,36% | - |
| 30.07.2025 | 29,19 | 29,76 | 29,07 | 29,64 | 1,39% | - |
| 29.07.2025 | 28,33 | 29,41 | 28,10 | 29,23 | 3,83% | - |
| 28.07.2025 | 27,83 | 28,41 | 27,63 | 28,16 | 1,69% | - |
| 25.07.2025 | 28,50 | 28,57 | 27,58 | 27,69 | -2,21% | - |
| 24.07.2025 | 27,58 | 28,55 | 27,44 | 28,32 | 2,36% | - |
| 23.07.2025 | 28,37 | 28,50 | 27,40 | 27,66 | -2,03% | - |
| 22.07.2025 | 28,08 | 28,43 | 27,79 | 28,24 | 1,49% | - |
| 21.07.2025 | 31,25 | 31,47 | 27,75 | 27,82 | -10,94% | - |
| 18.07.2025 | 31,43 | 31,73 | 31,07 | 31,24 | -0,72% | - |
| 17.07.2025 | 31,16 | 31,61 | 31,12 | 31,46 | 1,06% | - |
| 16.07.2025 | 31,20 | 31,97 | 30,98 | 31,13 | -0,60% | - |
| 15.07.2025 | 31,83 | 32,01 | 31,02 | 31,32 | -1,66% | - |
| 14.07.2025 | 30,63 | 32,03 | 30,61 | 31,85 | 3,63% | - |
| 11.07.2025 | 30,64 | 30,92 | 30,43 | 30,74 | 0,39% | - |
| 10.07.2025 | 30,25 | 30,67 | 29,83 | 30,62 | 0,81% | - |
| 09.07.2025 | 31,24 | 31,49 | 30,32 | 30,37 | -2,79% | - |
| 08.07.2025 | 31,53 | 31,89 | 31,19 | 31,24 | -1,24% | - |
| 07.07.2025 | 31,57 | 32,11 | 31,42 | 31,63 | 0,57% | - |
| 04.07.2025 | 31,55 | 31,56 | 31,42 | 31,45 | -0,83% | - |
| 03.07.2025 | 31,56 | 32,16 | 31,49 | 31,72 | 0,66% | - |
| 02.07.2025 | 32,00 | 32,35 | 31,22 | 31,51 | -1,48% | - |
| 01.07.2025 | 34,15 | 34,33 | 31,94 | 31,98 | -6,46% | - |
| 30.06.2025 | 35,64 | 35,73 | 34,04 | 34,19 | -2,75% | 123,00 |
| 27.06.2025 | 35,06 | 35,35 | 34,61 | 35,16 | 0,69% | - |
| 26.06.2025 | 35,19 | 35,62 | 34,66 | 34,92 | -0,87% | - |
| 25.06.2025 | 36,50 | 36,88 | 34,96 | 35,23 | -3,45% | - |
| 24.06.2025 | 36,26 | 36,74 | 35,56 | 36,48 | -0,13% | - |
| 23.06.2025 | 38,05 | 38,76 | 36,47 | 36,53 | -3,98% | 55,00 |
| 20.06.2025 | 38,04 | 38,21 | 37,24 | 38,05 | 0,75% | - |
| 19.06.2025 | 37,46 | 37,92 | 37,31 | 37,76 | 0,66% | - |
| 18.06.2025 | 36,97 | 37,99 | 36,57 | 37,51 | 1,30% | - |
| 17.06.2025 | 36,48 | 37,19 | 36,10 | 37,03 | 1,56% | - |
| 16.06.2025 | 36,29 | 36,81 | 35,56 | 36,46 | 1,10% | - |
| 13.06.2025 | 34,28 | 36,51 | 34,12 | 36,07 | 4,26% | - |
| 12.06.2025 | 33,92 | 34,59 | 33,51 | 34,59 | 1,26% | - |
| 11.06.2025 | 33,18 | 34,69 | 33,18 | 34,16 | 1,65% | - |
| 10.06.2025 | 34,06 | 34,55 | 33,56 | 33,61 | -1,38% | 120,00 |
| 09.06.2025 | 33,78 | 34,54 | 33,48 | 34,08 | 0,58% | - |
| 06.06.2025 | 32,61 | 34,13 | 32,50 | 33,88 | 4,28% | - |
| 05.06.2025 | 32,36 | 33,17 | 32,09 | 32,49 | -0,66% | - |
| 04.06.2025 | 34,20 | 34,21 | 32,25 | 32,70 | -3,08% | - |
| 03.06.2025 | 33,41 | 34,16 | 33,41 | 33,74 | -0,01% | - |
| 02.06.2025 | 32,78 | 34,12 | 32,56 | 33,75 | 2,37% | 20,00 |
| 30.05.2025 | 34,29 | 34,36 | 32,57 | 32,97 | -3,57% | - |
| 29.05.2025 | 34,79 | 35,08 | 34,14 | 34,19 | -0,93% | - |