39,230€
1,44%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 38,43 | 39,47 | 38,39 | 39,43 | 1,95% | 42,00 |
| 26.03.2026 | 38,39 | 39,40 | 38,38 | 38,68 | 0,44% | 315,00 |
| 25.03.2026 | 37,03 | 38,71 | 36,98 | 38,51 | 2,69% | 11,00 |
| 24.03.2026 | 36,95 | 38,00 | 36,69 | 37,50 | 2,56% | 22,00 |
| 23.03.2026 | 37,24 | 38,07 | 35,96 | 36,56 | -1,83% | 20,00 |
| 20.03.2026 | 37,54 | 38,24 | 37,15 | 37,24 | 0,05% | - |
| 19.03.2026 | 36,67 | 38,50 | 36,44 | 37,22 | 2,97% | 554,00 |
| 18.03.2026 | 35,65 | 36,42 | 34,90 | 36,15 | 1,24% | - |
| 17.03.2026 | 35,65 | 36,39 | 35,41 | 35,70 | -0,38% | 2,00 |
| 16.03.2026 | 36,19 | 36,50 | 35,30 | 35,84 | 0,38% | 212,00 |
| 13.03.2026 | 35,52 | 35,76 | 34,72 | 35,71 | 0,93% | 8,00 |
| 12.03.2026 | 34,15 | 35,45 | 34,15 | 35,38 | 3,40% | 29,00 |
| 11.03.2026 | 32,32 | 34,21 | 32,18 | 34,21 | 5,46% | - |
| 10.03.2026 | 33,84 | 33,88 | 31,91 | 32,44 | -3,13% | 170,00 |
| 09.03.2026 | 33,03 | 35,30 | 33,02 | 33,49 | 0,43% | 4,00 |
| 06.03.2026 | 33,53 | 34,55 | 33,08 | 33,35 | -0,74% | 1,00 |
| 05.03.2026 | 32,76 | 34,07 | 32,11 | 33,60 | 4,38% | 20,00 |
| 04.03.2026 | 32,60 | 32,68 | 31,40 | 32,19 | 0,05% | 10,00 |
| 03.03.2026 | 32,25 | 32,83 | 31,86 | 32,17 | 1,24% | 25,00 |
| 02.03.2026 | 31,01 | 33,24 | 30,99 | 31,78 | 1,93% | 1,00 |
| 27.02.2026 | 29,14 | 31,18 | 28,87 | 31,18 | 6,57% | 2,00 |
| 26.02.2026 | 29,14 | 29,53 | 28,54 | 29,25 | 0,84% | 10,00 |
| 25.02.2026 | 28,85 | 29,14 | 28,45 | 29,01 | 1,34% | - |
| 24.02.2026 | 28,85 | 29,04 | 28,08 | 28,63 | -0,39% | - |
| 23.02.2026 | 29,84 | 30,32 | 28,61 | 28,74 | -4,76% | - |
| 20.02.2026 | 29,86 | 30,24 | 29,03 | 30,17 | 1,49% | - |
| 19.02.2026 | 28,72 | 29,94 | 28,55 | 29,73 | 3,63% | 19,00 |
| 18.02.2026 | 28,41 | 28,96 | 28,14 | 28,69 | 2,40% | - |
| 17.02.2026 | 29,35 | 29,65 | 27,73 | 28,02 | -4,50% | - |
| 16.02.2026 | 29,29 | 29,34 | 29,29 | 29,34 | 0,20% | - |
| 13.02.2026 | 28,48 | 29,87 | 28,14 | 29,28 | 2,83% | - |
| 12.02.2026 | 30,52 | 30,96 | 27,86 | 28,47 | -3,37% | 61,00 |
| 11.02.2026 | 28,41 | 29,54 | 28,37 | 29,46 | 3,70% | 95,00 |
| 10.02.2026 | 28,73 | 29,09 | 28,21 | 28,41 | -0,82% | - |
| 09.02.2026 | 29,09 | 29,28 | 27,98 | 28,65 | -0,96% | 290,00 |
| 06.02.2026 | 28,74 | 29,87 | 28,64 | 28,93 | 0,73% | 6,00 |
| 05.02.2026 | 28,86 | 29,16 | 28,16 | 28,72 | -0,70% | - |
| 04.02.2026 | 28,86 | 29,49 | 28,32 | 28,92 | 1,61% | - |
| 03.02.2026 | 28,51 | 28,99 | 28,16 | 28,46 | -0,05% | - |
| 02.02.2026 | 29,22 | 30,62 | 28,46 | 28,48 | -6,56% | - |
| 30.01.2026 | 29,45 | 30,65 | 29,07 | 30,47 | 4,02% | 30,00 |
| 29.01.2026 | 28,64 | 29,87 | 28,59 | 29,30 | 1,48% | - |
| 28.01.2026 | 28,91 | 29,11 | 28,21 | 28,87 | 1,11% | - |
| 27.01.2026 | 29,85 | 29,96 | 28,29 | 28,55 | -3,95% | - |
| 26.01.2026 | 29,11 | 29,98 | 28,82 | 29,73 | 2,00% | - |
| 23.01.2026 | 29,26 | 29,99 | 28,92 | 29,14 | 0,29% | - |
| 22.01.2026 | 29,67 | 29,80 | 28,86 | 29,06 | -0,48% | - |
| 21.01.2026 | 28,13 | 29,69 | 28,12 | 29,20 | 4,39% | 1,00 |
| 20.01.2026 | 28,84 | 29,51 | 27,81 | 27,97 | -0,65% | - |
| 19.01.2026 | 27,61 | 28,16 | 27,45 | 28,15 | 0,70% | - |
| 16.01.2026 | 27,66 | 28,01 | 26,99 | 27,96 | 1,98% | - |
| 15.01.2026 | 27,66 | 27,94 | 26,88 | 27,42 | -0,48% | 1,00 |
| 14.01.2026 | 27,91 | 28,21 | 27,22 | 27,55 | -1,62% | - |
| 13.01.2026 | 27,84 | 28,71 | 27,63 | 28,00 | 1,35% | - |
| 12.01.2026 | 26,97 | 27,78 | 26,91 | 27,63 | 2,57% | - |
| 09.01.2026 | 27,87 | 28,43 | 26,93 | 26,94 | -3,19% | 1,00 |
| 08.01.2026 | 28,22 | 28,52 | 27,55 | 27,82 | -0,93% | - |
| 07.01.2026 | 27,62 | 28,19 | 27,62 | 28,09 | 2,08% | - |
| 06.01.2026 | 27,88 | 28,03 | 27,37 | 27,51 | -2,40% | 6,00 |
| 05.01.2026 | 29,18 | 29,31 | 26,99 | 28,19 | -3,07% | 180,00 |
| 02.01.2026 | 29,59 | 29,67 | 28,33 | 29,08 | -1,27% | - |
| 30.12.2025 | 29,40 | 29,46 | 29,38 | 29,46 | 0,28% | - |
| 29.12.2025 | 29,16 | 29,53 | 28,74 | 29,38 | -0,68% | - |
| 23.12.2025 | 28,61 | 29,61 | 28,53 | 29,58 | 3,54% | - |
| 22.12.2025 | 29,37 | 29,52 | 28,48 | 28,57 | -1,70% | - |
| 19.12.2025 | 28,63 | 29,23 | 28,55 | 29,06 | 1,16% | - |
| 18.12.2025 | 29,34 | 30,00 | 28,48 | 28,73 | -1,96% | - |
| 17.12.2025 | 28,50 | 29,34 | 28,35 | 29,31 | 2,99% | - |
| 16.12.2025 | 29,66 | 29,66 | 27,95 | 28,46 | -3,55% | 1,00 |
| 15.12.2025 | 29,96 | 30,45 | 29,27 | 29,50 | -1,90% | - |
| 12.12.2025 | 30,59 | 30,80 | 29,99 | 30,07 | -1,55% | - |
| 11.12.2025 | 31,78 | 31,78 | 30,28 | 30,55 | -4,26% | - |
| 10.12.2025 | 32,13 | 32,68 | 31,42 | 31,91 | -0,69% | 1,00 |
| 09.12.2025 | 32,12 | 32,71 | 31,80 | 32,13 | 0,67% | 16,00 |
| 08.12.2025 | 31,56 | 32,34 | 30,64 | 31,92 | 0,53% | - |
| 05.12.2025 | 31,73 | 32,76 | 31,39 | 31,75 | 0,97% | - |
| 04.12.2025 | 31,20 | 31,85 | 30,99 | 31,44 | 0,26% | - |
| 03.12.2025 | 29,92 | 31,40 | 29,81 | 31,36 | 4,34% | - |
| 02.12.2025 | 30,80 | 31,07 | 29,88 | 30,06 | -2,38% | - |
| 01.12.2025 | 31,56 | 31,62 | 30,65 | 30,79 | -2,43% | 1,00 |
| 28.11.2025 | 30,35 | 31,67 | 30,35 | 31,56 | 4,19% | - |
| 27.11.2025 | 30,29 | 30,30 | 30,27 | 30,29 | -0,28% | - |
| 26.11.2025 | 29,39 | 30,77 | 29,34 | 30,37 | 3,37% | - |
| 25.11.2025 | 30,01 | 30,01 | 28,90 | 29,38 | -2,07% | - |
| 24.11.2025 | 29,13 | 30,07 | 28,48 | 30,01 | 3,03% | - |
| 21.11.2025 | 29,40 | 29,47 | 28,46 | 29,12 | -0,76% | 6,00 |
| 20.11.2025 | 30,46 | 31,16 | 29,34 | 29,35 | -2,53% | 1,00 |
| 19.11.2025 | 29,97 | 30,27 | 29,49 | 30,11 | 0,04% | - |
| 18.11.2025 | 29,02 | 30,12 | 28,43 | 30,10 | 4,13% | - |
| 17.11.2025 | 29,56 | 29,88 | 28,75 | 28,90 | -1,89% | - |
| 14.11.2025 | 29,57 | 29,82 | 28,45 | 29,46 | -0,03% | - |
| 13.11.2025 | 29,87 | 30,32 | 29,36 | 29,47 | -0,97% | - |
| 12.11.2025 | 30,38 | 30,76 | 29,55 | 29,76 | -2,27% | - |
| 11.11.2025 | 29,29 | 30,75 | 29,15 | 30,45 | 3,40% | 70,00 |
| 10.11.2025 | 29,76 | 30,06 | 28,84 | 29,45 | 1,69% | - |
| 07.11.2025 | 28,30 | 29,09 | 27,92 | 28,96 | 1,70% | 30,00 |
| 06.11.2025 | 28,48 | 29,33 | 28,14 | 28,48 | -1,17% | - |
| 05.11.2025 | 28,65 | 29,15 | 28,28 | 28,81 | 0,50% | - |
| 04.11.2025 | 28,56 | 29,02 | 27,85 | 28,67 | -0,60% | - |
| 03.11.2025 | 26,92 | 28,93 | 26,65 | 28,84 | 7,41% | 1,00 |