34,288€
2,94%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 33,24 | 34,31 | 33,15 | 34,27 | 2,89% | - |
| 08.05.2025 | 32,48 | 33,54 | 32,36 | 33,31 | 2,70% | - |
| 07.05.2025 | 30,99 | 32,45 | 30,99 | 32,43 | 3,54% | - |
| 06.05.2025 | 31,30 | 31,78 | 30,82 | 31,33 | -0,07% | - |
| 05.05.2025 | 31,35 | 31,74 | 30,93 | 31,35 | -0,89% | - |
| 02.05.2025 | 30,75 | 31,99 | 30,35 | 31,63 | 3,06% | 25,00 |
| 30.04.2025 | 31,78 | 32,18 | 30,26 | 30,69 | -3,24% | - |
| 29.04.2025 | 31,56 | 32,11 | 30,71 | 31,72 | 0,83% | - |
| 28.04.2025 | 30,90 | 31,51 | 30,90 | 31,46 | 1,16% | - |
| 25.04.2025 | 30,33 | 31,27 | 29,76 | 31,10 | 2,63% | 150,00 |
| 24.04.2025 | 30,30 | 30,60 | 29,81 | 30,30 | 0,10% | - |
| 23.04.2025 | 28,75 | 31,16 | 28,75 | 30,27 | 5,30% | - |
| 22.04.2025 | 30,29 | 30,29 | 27,73 | 28,75 | -4,86% | - |
| 17.04.2025 | 30,07 | 30,94 | 29,69 | 30,21 | 0,63% | - |
| 16.04.2025 | 28,98 | 30,76 | 28,50 | 30,02 | 2,42% | - |
| 15.04.2025 | 29,30 | 29,88 | 29,04 | 29,31 | 0,33% | - |
| 14.04.2025 | 29,31 | 30,45 | 28,95 | 29,22 | 0,27% | - |
| 11.04.2025 | 28,50 | 29,52 | 27,50 | 29,14 | 2,15% | 300,00 |
| 10.04.2025 | 32,09 | 32,27 | 27,46 | 28,53 | -10,55% | - |
| 09.04.2025 | 29,29 | 32,17 | 27,21 | 31,89 | 8,65% | - |
| 08.04.2025 | 31,14 | 33,00 | 28,44 | 29,35 | -6,08% | - |
| 07.04.2025 | 30,70 | 32,77 | 28,84 | 31,25 | 2,32% | - |
| 04.04.2025 | 35,11 | 35,27 | 29,78 | 30,54 | -13,44% | - |
| 03.04.2025 | 38,68 | 38,68 | 34,51 | 35,28 | -9,04% | - |
| 02.04.2025 | 37,87 | 38,79 | 37,30 | 38,79 | 2,33% | - |
| 01.04.2025 | 37,22 | 38,25 | 37,12 | 37,91 | 1,24% | - |
| 31.03.2025 | 36,63 | 37,91 | 34,40 | 37,44 | 2,14% | 522,00 |
| 28.03.2025 | 36,61 | 36,91 | 36,22 | 36,66 | 0,12% | - |
| 27.03.2025 | 38,03 | 38,11 | 36,50 | 36,62 | -3,59% | - |
| 26.03.2025 | 38,52 | 39,55 | 37,85 | 37,98 | -1,13% | - |
| 25.03.2025 | 38,15 | 38,61 | 38,07 | 38,41 | 0,71% | - |
| 24.03.2025 | 37,70 | 38,53 | 37,52 | 38,14 | 1,21% | - |
| 21.03.2025 | 37,77 | 37,87 | 37,26 | 37,68 | 0,59% | - |
| 20.03.2025 | 37,65 | 38,18 | 37,30 | 37,46 | -0,50% | - |
| 19.03.2025 | 36,43 | 37,69 | 36,29 | 37,65 | 4,69% | - |
| 18.03.2025 | 35,62 | 36,68 | 35,41 | 35,96 | 0,53% | 5.000,00 |
| 17.03.2025 | 34,52 | 35,81 | 34,34 | 35,77 | 3,60% | - |
| 14.03.2025 | 33,51 | 34,69 | 33,07 | 34,53 | 3,11% | - |
| 13.03.2025 | 33,07 | 33,56 | 32,56 | 33,49 | 1,28% | - |
| 12.03.2025 | 32,52 | 33,51 | 32,15 | 33,07 | 0,72% | - |
| 11.03.2025 | 32,02 | 33,32 | 31,84 | 32,83 | 2,41% | 30,00 |
| 10.03.2025 | 31,04 | 32,30 | 30,91 | 32,06 | 3,34% | - |
| 07.03.2025 | 31,32 | 31,56 | 29,83 | 31,03 | -1,27% | - |
| 06.03.2025 | 33,72 | 33,90 | 31,26 | 31,43 | -6,85% | - |
| 05.03.2025 | 34,37 | 34,48 | 32,68 | 33,74 | -2,09% | - |
| 04.03.2025 | 34,47 | 35,23 | 33,35 | 34,46 | -0,26% | - |
| 03.03.2025 | 35,37 | 36,22 | 34,15 | 34,55 | -2,21% | - |
| 28.02.2025 | 34,22 | 35,48 | 33,81 | 35,33 | 3,44% | - |
| 27.02.2025 | 35,32 | 36,19 | 34,08 | 34,15 | -3,20% | - |
| 26.02.2025 | 35,71 | 36,39 | 35,26 | 35,28 | -0,65% | - |
| 25.02.2025 | 36,21 | 36,24 | 34,72 | 35,51 | -1,89% | - |
| 24.02.2025 | 36,47 | 36,90 | 35,60 | 36,19 | -0,86% | 145,00 |
| 21.02.2025 | 37,38 | 38,17 | 36,11 | 36,51 | -2,91% | - |
| 20.02.2025 | 38,71 | 38,71 | 37,34 | 37,60 | -2,84% | - |
| 19.02.2025 | 37,89 | 39,58 | 37,41 | 38,70 | 1,74% | - |
| 18.02.2025 | 38,11 | 39,20 | 37,08 | 38,04 | -0,20% | 50,00 |
| 17.02.2025 | 37,97 | 38,39 | 37,97 | 38,11 | 0,38% | - |
| 14.02.2025 | 38,50 | 38,73 | 37,49 | 37,97 | -0,92% | - |
| 13.02.2025 | 37,93 | 38,76 | 36,62 | 38,32 | 1,06% | - |
| 12.02.2025 | 38,63 | 39,00 | 37,59 | 37,92 | -1,72% | 150,00 |
| 11.02.2025 | 38,83 | 39,33 | 38,50 | 38,58 | -0,57% | - |
| 10.02.2025 | 36,94 | 38,96 | 36,71 | 38,81 | 5,84% | - |
| 07.02.2025 | 36,89 | 37,38 | 36,57 | 36,67 | -0,53% | - |
| 06.02.2025 | 38,21 | 38,44 | 36,42 | 36,86 | -2,96% | - |
| 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% | - |