33,640€
-0,59%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 33,73 | 34,14 | 33,25 | 33,61 | -0,16% | - |
| 08.09.2026 | 33,75 | 34,73 | 33,64 | 33,66 | 1,02% | - |
| 07.09.2026 | 33,80 | 33,83 | 33,32 | 33,32 | -1,86% | - |
| 04.09.2026 | 34,13 | 34,34 | 33,60 | 33,95 | -0,53% | - |
| 03.09.2026 | 34,47 | 34,56 | 33,93 | 34,13 | -0,12% | - |
| 02.09.2026 | 34,36 | 34,84 | 34,10 | 34,17 | -0,50% | 1.748,00 |
| 01.09.2026 | 33,21 | 34,52 | 33,14 | 34,34 | 3,71% | 14.780,00 |
| 31.08.2026 | 33,18 | 33,92 | 32,99 | 33,11 | -0,23% | 9.300,00 |
| 28.08.2026 | 33,21 | 33,55 | 32,93 | 33,19 | 0,18% | - |
| 27.08.2026 | 33,06 | 33,27 | 32,44 | 33,13 | 0,06% | - |
| 26.08.2026 | 32,54 | 33,56 | 32,26 | 33,11 | 2,11% | - |
| 25.08.2026 | 32,53 | 32,70 | 31,69 | 32,42 | -0,45% | - |
| 24.08.2026 | 32,46 | 32,93 | 32,25 | 32,57 | -0,03% | - |
| 21.08.2026 | 32,28 | 32,70 | 32,08 | 32,58 | 0,87% | - |
| 20.08.2026 | 31,74 | 32,72 | 31,69 | 32,30 | 1,70% | - |
| 19.08.2026 | 31,94 | 32,33 | 31,70 | 31,76 | -1,04% | - |
| 18.08.2026 | 31,40 | 32,23 | 31,36 | 32,09 | 2,33% | - |
| 17.08.2026 | 32,24 | 32,48 | 31,07 | 31,36 | -2,91% | - |
| 14.08.2026 | 32,03 | 32,51 | 31,76 | 32,30 | 0,91% | - |
| 13.08.2026 | 32,53 | 32,64 | 31,70 | 32,01 | -1,42% | - |
| 12.08.2026 | 32,80 | 33,03 | 32,26 | 32,47 | -0,87% | - |
| 11.08.2026 | 32,09 | 32,93 | 31,91 | 32,76 | 1,91% | - |
| 10.08.2026 | 30,05 | 32,28 | 30,00 | 32,14 | 6,99% | - |
| 07.08.2026 | 30,23 | 30,45 | 29,94 | 30,04 | -1,10% | - |
| 06.08.2026 | 29,90 | 30,54 | 29,80 | 30,38 | 2,15% | - |
| 05.08.2026 | 31,06 | 31,18 | 29,63 | 29,74 | -3,79% | - |
| 04.08.2026 | 31,77 | 31,87 | 30,52 | 30,91 | -2,43% | - |
| 03.08.2026 | 31,16 | 31,75 | 30,00 | 31,68 | 1,02% | 5.250,00 |
| 31.07.2026 | 30,83 | 31,40 | 30,57 | 31,36 | 2,47% | - |
| 30.07.2026 | 30,46 | 30,82 | 29,80 | 30,60 | -0,18% | - |
| 29.07.2026 | 29,84 | 31,05 | 29,81 | 30,66 | 3,04% | - |
| 28.07.2026 | 29,79 | 30,36 | 29,33 | 29,75 | -0,13% | - |
| 27.07.2026 | 31,18 | 31,20 | 29,73 | 29,79 | -4,04% | - |
| 24.07.2026 | 30,84 | 31,53 | 30,67 | 31,05 | 0,71% | - |
| 23.07.2026 | 30,50 | 31,65 | 30,50 | 30,83 | -0,19% | - |
| 22.07.2026 | 29,67 | 30,95 | 29,57 | 30,89 | 3,94% | - |
| 21.07.2026 | 29,21 | 29,76 | 29,16 | 29,72 | 1,69% | - |
| 20.07.2026 | 29,32 | 29,62 | 28,83 | 29,22 | -0,43% | - |
| 17.07.2026 | 28,94 | 29,70 | 28,93 | 29,35 | 0,51% | - |
| 16.07.2026 | 29,30 | 29,61 | 28,95 | 29,20 | -0,71% | - |
| 15.07.2026 | 29,68 | 30,00 | 29,08 | 29,41 | -1,11% | - |
| 14.07.2026 | 30,19 | 30,22 | 29,19 | 29,74 | -1,28% | - |
| 13.07.2026 | 29,53 | 30,41 | 29,12 | 30,12 | 3,83% | - |
| 10.07.2026 | 30,14 | 30,30 | 28,51 | 29,01 | -3,89% | - |
| 09.07.2026 | 30,41 | 30,56 | 29,82 | 30,19 | -0,77% | - |
| 08.07.2026 | 30,83 | 31,50 | 30,36 | 30,42 | -1,65% | - |
| 07.07.2026 | 30,34 | 31,27 | 30,28 | 30,93 | 2,15% | - |
| 06.07.2026 | 30,97 | 31,15 | 30,19 | 30,28 | -2,07% | 363,00 |
| 03.07.2026 | 30,97 | 30,98 | 30,87 | 30,92 | 0,06% | - |
| 02.07.2026 | 30,65 | 31,00 | 30,29 | 30,90 | 0,68% | - |
| 01.07.2026 | 30,71 | 31,28 | 30,55 | 30,69 | -0,28% | - |
| 30.06.2026 | 30,27 | 31,36 | 30,04 | 30,78 | 2,16% | - |
| 29.06.2026 | 31,17 | 31,21 | 29,98 | 30,13 | -2,46% | - |
| 26.06.2026 | 30,24 | 31,47 | 29,93 | 30,89 | 1,93% | - |
| 25.06.2026 | 30,52 | 30,62 | 30,17 | 30,30 | -0,75% | - |
| 24.06.2026 | 30,36 | 30,77 | 30,03 | 30,53 | 0,99% | - |
| 23.06.2026 | 29,69 | 30,35 | 29,40 | 30,23 | 1,53% | - |
| 22.06.2026 | 28,95 | 29,87 | 28,71 | 29,78 | 4,11% | - |
| 19.06.2026 | 28,99 | 29,01 | 28,60 | 28,60 | -1,36% | - |
| 18.06.2026 | 29,57 | 29,73 | 28,82 | 29,00 | -1,68% | - |
| 17.06.2026 | 29,26 | 29,54 | 28,96 | 29,49 | 0,89% | - |
| 16.06.2026 | 29,19 | 29,59 | 28,93 | 29,23 | -0,75% | - |
| 15.06.2026 | 30,07 | 30,13 | 28,89 | 29,45 | -2,18% | - |
| 12.06.2026 | 29,62 | 30,32 | 29,25 | 30,11 | 1,96% | - |
| 11.06.2026 | 31,03 | 31,21 | 29,50 | 29,53 | -4,68% | 1.350,00 |
| 10.06.2026 | 29,98 | 30,98 | 29,76 | 30,98 | 3,23% | - |
| 09.06.2026 | 30,81 | 30,86 | 29,64 | 30,01 | -2,36% | - |
| 08.06.2026 | 31,11 | 31,25 | 30,67 | 30,73 | -0,41% | - |
| 05.06.2026 | 31,93 | 32,06 | 30,82 | 30,86 | -3,38% | - |
| 04.06.2026 | 31,49 | 31,99 | 31,27 | 31,94 | 1,14% | - |
| 03.06.2026 | 31,17 | 31,72 | 31,14 | 31,58 | 1,32% | - |
| 02.06.2026 | 31,47 | 31,59 | 30,97 | 31,17 | -1,42% | - |
| 01.06.2026 | 30,85 | 32,24 | 30,69 | 31,62 | 3,17% | - |
| 29.05.2026 | 30,81 | 31,00 | 30,41 | 30,65 | -0,55% | 6.440,00 |
| 28.05.2026 | 30,30 | 31,29 | 29,98 | 30,82 | 2,05% | 5.180,00 |
| 27.05.2026 | 30,85 | 30,96 | 30,15 | 30,20 | -1,92% | - |
| 26.05.2026 | 31,64 | 31,84 | 30,73 | 30,79 | -3,50% | - |
| 25.05.2026 | 31,79 | 31,92 | 31,77 | 31,90 | 0,76% | - |
| 22.05.2026 | 31,96 | 32,49 | 31,25 | 31,66 | -0,64% | - |
| 21.05.2026 | 32,71 | 33,16 | 31,83 | 31,87 | -2,46% | - |
| 20.05.2026 | 33,59 | 33,76 | 32,40 | 32,67 | -2,85% | 4.000,00 |
| 19.05.2026 | 32,97 | 33,75 | 32,77 | 33,63 | 2,03% | - |
| 18.05.2026 | 32,75 | 33,39 | 32,55 | 32,96 | 0,12% | - |
| 15.05.2026 | 31,82 | 32,93 | 31,71 | 32,92 | 3,52% | 6.920,00 |
| 14.05.2026 | 31,46 | 32,08 | 31,27 | 31,80 | 1,42% | - |
| 13.05.2026 | 30,96 | 31,40 | 30,57 | 31,36 | 1,23% | - |
| 12.05.2026 | 31,10 | 31,46 | 30,58 | 30,98 | -0,29% | - |
| 11.05.2026 | 31,05 | 31,37 | 30,59 | 31,07 | 1,84% | 23.250,00 |
| 08.05.2026 | 31,04 | 31,19 | 30,44 | 30,51 | -1,57% | - |
| 07.05.2026 | 31,42 | 31,47 | 30,28 | 30,99 | -1,18% | - |
| 06.05.2026 | 33,42 | 33,48 | 31,28 | 31,36 | -6,26% | - |
| 05.05.2026 | 33,91 | 34,38 | 33,01 | 33,46 | -1,05% | 360,00 |
| 04.05.2026 | 33,19 | 34,01 | 32,92 | 33,81 | 1,09% | 3.250,00 |
| 30.04.2026 | 33,54 | 33,92 | 32,44 | 33,45 | 0,16% | - |
| 29.04.2026 | 33,18 | 33,79 | 32,96 | 33,39 | 1,41% | - |
| 28.04.2026 | 32,62 | 33,45 | 32,62 | 32,93 | 1,04% | - |
| 27.04.2026 | 32,21 | 33,28 | 32,07 | 32,59 | 0,88% | - |
| 24.04.2026 | 32,68 | 32,77 | 31,86 | 32,30 | -1,36% | - |
| 23.04.2026 | 33,00 | 33,76 | 32,09 | 32,75 | -0,56% | - |
| 22.04.2026 | 31,87 | 33,05 | 31,40 | 32,93 | 3,41% | - |