28,980€
-1,43%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 31,12 | 31,86 | 30,94 | 31,85 | 2,91% | - |
| 20.04.2026 | 31,80 | 31,95 | 30,78 | 30,95 | -0,35% | 4.320,00 |
| 17.04.2026 | 31,83 | 32,02 | 29,90 | 31,06 | -2,53% | - |
| 16.04.2026 | 30,81 | 32,01 | 30,74 | 31,86 | 3,63% | - |
| 15.04.2026 | 30,60 | 31,09 | 30,49 | 30,75 | 0,39% | - |
| 14.04.2026 | 31,68 | 31,75 | 30,42 | 30,63 | -3,22% | - |
| 13.04.2026 | 33,10 | 33,45 | 31,40 | 31,65 | -2,12% | 3.140,00 |
| 10.04.2026 | 32,66 | 32,97 | 31,83 | 32,33 | -0,89% | - |
| 09.04.2026 | 33,50 | 34,00 | 32,31 | 32,62 | -2,84% | 10.750,00 |
| 08.04.2026 | 32,75 | 33,85 | 32,33 | 33,58 | -4,26% | 42.772,00 |
| 07.04.2026 | 35,00 | 35,81 | 34,89 | 35,07 | 0,08% | - |
| 02.04.2026 | 36,32 | 36,85 | 34,86 | 35,04 | -0,68% | - |
| 01.04.2026 | 36,71 | 36,81 | 35,06 | 35,28 | -3,87% | 5.101,00 |
| 31.03.2026 | 38,70 | 38,87 | 36,16 | 36,71 | -4,89% | - |
| 30.03.2026 | 39,30 | 39,77 | 38,25 | 38,59 | -1,45% | - |
| 27.03.2026 | 38,63 | 39,50 | 38,47 | 39,16 | 1,57% | 100,00 |
| 26.03.2026 | 38,70 | 39,41 | 38,48 | 38,55 | 0,03% | 600,00 |
| 25.03.2026 | 37,37 | 38,72 | 36,84 | 38,54 | 3,48% | - |
| 24.03.2026 | 36,73 | 37,99 | 36,71 | 37,25 | 1,58% | 5.180,00 |
| 23.03.2026 | 36,95 | 38,04 | 35,96 | 36,67 | -1,61% | 6.500,00 |
| 20.03.2026 | 37,47 | 38,24 | 37,23 | 37,27 | -0,43% | - |
| 19.03.2026 | 36,67 | 38,50 | 36,59 | 37,43 | 2,96% | 5.340,00 |
| 18.03.2026 | 35,61 | 36,68 | 34,87 | 36,35 | 2,37% | 400,00 |
| 17.03.2026 | 35,46 | 36,40 | 35,41 | 35,51 | -0,43% | 4.396,00 |
| 16.03.2026 | 36,15 | 36,35 | 35,14 | 35,67 | -0,65% | 3.145,00 |
| 13.03.2026 | 35,46 | 35,90 | 34,73 | 35,90 | 2,36% | - |
| 12.03.2026 | 34,11 | 35,46 | 34,11 | 35,07 | 2,28% | - |
| 11.03.2026 | 32,29 | 34,31 | 32,21 | 34,29 | 6,16% | - |
| 10.03.2026 | 33,52 | 33,63 | 31,90 | 32,30 | -3,25% | 8.797,00 |
| 09.03.2026 | 34,60 | 35,50 | 33,25 | 33,38 | 0,07% | - |
| 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% | - |