37,183€
-2,11%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 38,21 | 38,44 | 37,07 | 37,16 | -2,19% | - |
| 05.02.2025 | 37,31 | 38,06 | 36,76 | 37,99 | 1,97% | - |
| 04.02.2025 | 37,53 | 37,53 | 36,10 | 37,25 | 0,09% | - |
| 03.02.2025 | 36,01 | 37,90 | 35,96 | 37,22 | 3,74% | - |
| 31.01.2025 | 36,44 | 36,65 | 35,73 | 35,88 | -1,33% | - |
| 30.01.2025 | 35,82 | 36,90 | 35,72 | 36,36 | 1,34% | - |
| 29.01.2025 | 35,68 | 36,55 | 35,40 | 35,88 | 0,37% | - |
| 28.01.2025 | 35,01 | 36,21 | 34,67 | 35,74 | 3,23% | - |
| 27.01.2025 | 38,16 | 38,17 | 34,48 | 34,62 | -9,47% | 11,00 |
| 24.01.2025 | 38,77 | 39,02 | 38,04 | 38,25 | -1,65% | 28,00 |
| 23.01.2025 | 39,14 | 39,67 | 38,63 | 38,89 | -0,58% | 500,00 |
| 22.01.2025 | 38,10 | 39,85 | 37,83 | 39,11 | 2,09% | - |
| 21.01.2025 | 39,00 | 39,26 | 37,90 | 38,31 | -1,88% | - |
| 20.01.2025 | 39,64 | 39,64 | 38,96 | 39,05 | -1,00% | - |
| 17.01.2025 | 39,44 | 39,87 | 38,43 | 39,44 | 0,08% | 121,00 |
| 16.01.2025 | 39,33 | 39,74 | 38,22 | 39,41 | 0,82% | - |
| 15.01.2025 | 37,64 | 39,38 | 37,20 | 39,09 | 4,53% | 175,00 |
| 14.01.2025 | 37,39 | 37,91 | 37,08 | 37,40 | -0,28% | - |
| 13.01.2025 | 37,42 | 38,63 | 37,06 | 37,50 | 0,21% | - |
| 10.01.2025 | 36,76 | 38,43 | 36,76 | 37,42 | 1,90% | - |
| 09.01.2025 | 36,70 | 36,73 | 36,60 | 36,73 | 0,19% | 100,00 |
| 08.01.2025 | 35,63 | 36,81 | 35,26 | 36,66 | 3,36% | - |
| 07.01.2025 | 34,66 | 35,57 | 34,32 | 35,47 | 2,41% | - |
| 06.01.2025 | 33,86 | 35,00 | 33,67 | 34,63 | 2,09% | - |
| 03.01.2025 | 34,64 | 35,13 | 33,41 | 33,92 | -2,09% | - |
| 02.01.2025 | 32,05 | 34,93 | 32,05 | 34,65 | 4,50% | - |
| 30.12.2024 | 31,95 | 33,15 | 31,82 | 33,15 | 4,35% | - |
| 27.12.2024 | 31,52 | 31,99 | 31,30 | 31,77 | 1,23% | - |
| 23.12.2024 | 29,67 | 31,39 | 29,55 | 31,39 | 6,07% | - |
| 20.12.2024 | 29,78 | 30,49 | 29,51 | 29,59 | -0,40% | - |
| 19.12.2024 | 29,71 | 30,39 | 29,19 | 29,71 | 0,00% | - |
| 18.12.2024 | 30,11 | 30,60 | 29,45 | 29,71 | -1,46% | - |
| 17.12.2024 | 30,06 | 30,34 | 29,23 | 30,15 | 0,40% | - |
| 16.12.2024 | 30,90 | 31,40 | 29,96 | 30,03 | -3,32% | - |
| 13.12.2024 | 31,58 | 31,74 | 30,70 | 31,06 | -1,79% | - |
| 12.12.2024 | 31,35 | 31,85 | 30,90 | 31,63 | 0,93% | - |
| 11.12.2024 | 29,49 | 31,40 | 29,47 | 31,34 | 6,27% | - |
| 10.12.2024 | 29,56 | 30,33 | 29,30 | 29,49 | -0,24% | - |
| 09.12.2024 | 29,57 | 30,13 | 29,40 | 29,56 | 0,37% | - |
| 06.12.2024 | 30,00 | 30,04 | 29,13 | 29,45 | -1,93% | - |
| 05.12.2024 | 29,97 | 30,78 | 29,75 | 30,03 | 0,19% | - |
| 04.12.2024 | 30,52 | 30,77 | 29,72 | 29,97 | -1,86% | - |
| 03.12.2024 | 30,29 | 30,71 | 29,90 | 30,54 | 0,81% | - |
| 02.12.2024 | 30,81 | 31,14 | 30,03 | 30,30 | -2,08% | - |
| 29.11.2024 | 30,83 | 31,29 | 30,70 | 30,94 | 0,36% | - |
| 28.11.2024 | 30,74 | 30,84 | 30,42 | 30,83 | 0,10% | - |
| 27.11.2024 | 31,55 | 31,59 | 30,54 | 30,80 | -2,62% | - |
| 26.11.2024 | 31,66 | 32,09 | 31,26 | 31,63 | -0,09% | - |
| 25.11.2024 | 31,78 | 32,95 | 31,55 | 31,66 | -0,31% | 60,00 |
| 22.11.2024 | 31,89 | 32,49 | 31,40 | 31,76 | -0,25% | - |
| 21.11.2024 | 31,33 | 32,88 | 31,32 | 31,84 | 0,30% | - |
| 20.11.2024 | 30,00 | 31,77 | 30,00 | 31,75 | 5,81% | - |
| 19.11.2024 | 30,16 | 30,49 | 29,51 | 30,00 | -0,52% | - |
| 18.11.2024 | 28,94 | 30,39 | 28,79 | 30,16 | 4,07% | - |
| 15.11.2024 | 29,10 | 29,50 | 28,54 | 28,98 | -0,43% | - |
| 14.11.2024 | 29,57 | 30,79 | 28,77 | 29,11 | -1,56% | 28,00 |
| 13.11.2024 | 29,33 | 29,74 | 29,11 | 29,57 | 0,50% | 50,00 |
| 12.11.2024 | 29,79 | 30,08 | 29,32 | 29,42 | -1,26% | - |
| 11.11.2024 | 27,27 | 29,82 | 27,27 | 29,80 | 9,50% | - |
| 08.11.2024 | 26,54 | 27,30 | 26,44 | 27,21 | 2,52% | - |
| 07.11.2024 | 26,70 | 26,88 | 26,19 | 26,54 | -0,59% | - |
| 06.11.2024 | 24,89 | 26,96 | 24,45 | 26,70 | 9,13% | 280,00 |
| 05.11.2024 | 24,43 | 24,90 | 24,23 | 24,47 | -0,22% | - |
| 04.11.2024 | 23,48 | 24,67 | 23,40 | 24,52 | 3,99% | - |
| 01.11.2024 | 23,78 | 24,41 | 23,41 | 23,58 | -1,30% | - |
| 31.10.2024 | 26,00 | 26,00 | 23,80 | 23,89 | -7,87% | - |
| 30.10.2024 | 25,50 | 26,25 | 25,38 | 25,93 | 1,65% | - |
| 29.10.2024 | 25,55 | 25,58 | 25,10 | 25,51 | -0,16% | - |
| 28.10.2024 | 25,71 | 25,85 | 24,89 | 25,55 | -0,63% | 500,00 |
| 25.10.2024 | 25,47 | 25,90 | 25,28 | 25,71 | 0,95% | - |
| 24.10.2024 | 24,99 | 25,78 | 24,68 | 25,47 | 2,13% | - |
| 23.10.2024 | 24,48 | 24,98 | 24,46 | 24,94 | 1,90% | - |
| 22.10.2024 | 24,86 | 25,10 | 24,48 | 24,48 | -1,30% | - |
| 21.10.2024 | 24,60 | 25,08 | 24,60 | 24,80 | 0,39% | - |
| 18.10.2024 | 25,36 | 25,36 | 24,17 | 24,70 | -2,59% | - |
| 17.10.2024 | 25,04 | 25,44 | 25,00 | 25,36 | 1,27% | - |
| 16.10.2024 | 25,22 | 25,41 | 25,00 | 25,04 | -0,70% | - |
| 15.10.2024 | 25,55 | 25,72 | 24,52 | 25,22 | -1,30% | - |
| 14.10.2024 | 26,72 | 27,02 | 25,55 | 25,55 | -5,10% | - |
| 11.10.2024 | 26,38 | 27,01 | 26,04 | 26,92 | 2,50% | - |
| 10.10.2024 | 26,15 | 26,64 | 25,96 | 26,27 | 0,82% | 200,00 |
| 09.10.2024 | 26,75 | 26,95 | 26,02 | 26,05 | -2,79% | - |
| 08.10.2024 | 27,23 | 27,28 | 26,33 | 26,80 | -1,72% | - |
| 07.10.2024 | 27,16 | 27,62 | 26,91 | 27,27 | -0,44% | - |
| 04.10.2024 | 27,44 | 27,94 | 27,20 | 27,39 | -0,34% | - |
| 03.10.2024 | 26,47 | 27,52 | 26,27 | 27,48 | 3,49% | - |
| 02.10.2024 | 25,90 | 26,82 | 25,84 | 26,56 | 2,45% | - |
| 01.10.2024 | 25,73 | 26,10 | 24,99 | 25,92 | 0,50% | - |
| 30.09.2024 | 25,72 | 25,96 | 25,10 | 25,79 | -0,04% | - |
| 27.09.2024 | 24,79 | 25,86 | 24,79 | 25,80 | 4,12% | - |
| 26.09.2024 | 25,00 | 25,19 | 24,49 | 24,78 | -0,88% | - |
| 25.09.2024 | 25,38 | 25,55 | 24,82 | 25,00 | -1,57% | - |
| 24.09.2024 | 26,00 | 26,67 | 25,39 | 25,40 | -2,30% | - |
| 23.09.2024 | 24,52 | 26,06 | 24,52 | 26,00 | 5,77% | - |
| 20.09.2024 | 24,38 | 24,70 | 24,05 | 24,58 | 0,81% | - |
| 19.09.2024 | 23,97 | 24,92 | 23,97 | 24,38 | 1,76% | - |
| 18.09.2024 | 23,89 | 24,26 | 23,70 | 23,96 | 0,29% | - |
| 17.09.2024 | 23,97 | 24,37 | 23,70 | 23,89 | -0,42% | - |
| 16.09.2024 | 23,90 | 24,34 | 23,59 | 23,99 | -0,15% | - |
| 13.09.2024 | 23,97 | 24,33 | 23,73 | 24,03 | 0,23% | - |