27,260€
-2,28%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 27,86 | 28,40 | 27,16 | 27,25 | -2,30% | - |
| 02.09.2025 | 27,35 | 27,90 | 26,90 | 27,90 | 1,92% | - |
| 01.09.2025 | 27,31 | 27,37 | 27,26 | 27,37 | 0,39% | - |
| 29.08.2025 | 27,52 | 27,74 | 27,12 | 27,27 | -0,88% | - |
| 28.08.2025 | 26,83 | 27,57 | 26,51 | 27,51 | 2,14% | - |
| 27.08.2025 | 26,86 | 27,69 | 26,79 | 26,93 | 0,64% | - |
| 26.08.2025 | 26,38 | 26,83 | 25,94 | 26,76 | 1,31% | - |
| 25.08.2025 | 26,55 | 26,63 | 26,06 | 26,41 | 0,49% | - |
| 22.08.2025 | 26,45 | 26,67 | 26,04 | 26,29 | -0,64% | - |
| 21.08.2025 | 26,33 | 26,78 | 26,09 | 26,46 | 0,96% | - |
| 20.08.2025 | 25,54 | 26,39 | 25,33 | 26,20 | 2,21% | - |
| 19.08.2025 | 25,86 | 26,05 | 25,48 | 25,64 | -0,75% | - |
| 18.08.2025 | 27,36 | 27,39 | 25,62 | 25,83 | -5,68% | 2,00 |
| 15.08.2025 | 27,94 | 28,13 | 27,25 | 27,39 | -1,41% | - |
| 14.08.2025 | 27,57 | 28,47 | 27,43 | 27,78 | 0,54% | - |
| 13.08.2025 | 27,71 | 27,98 | 27,37 | 27,63 | -0,22% | - |
| 12.08.2025 | 27,89 | 28,36 | 27,40 | 27,69 | -0,73% | 34,00 |
| 11.08.2025 | 28,22 | 28,46 | 27,73 | 27,89 | -0,95% | 10,00 |
| 08.08.2025 | 28,38 | 28,89 | 27,95 | 28,16 | -0,71% | - |
| 07.08.2025 | 28,32 | 29,03 | 28,28 | 28,36 | 0,12% | - |
| 06.08.2025 | 28,99 | 29,22 | 28,07 | 28,33 | -1,61% | - |
| 05.08.2025 | 28,56 | 28,98 | 28,23 | 28,79 | 0,78% | - |
| 04.08.2025 | 28,93 | 29,36 | 28,26 | 28,57 | -1,75% | - |
| 01.08.2025 | 30,67 | 31,31 | 28,77 | 29,08 | -5,01% | - |
| 31.07.2025 | 29,80 | 30,75 | 29,65 | 30,61 | 2,97% | - |
| 30.07.2025 | 29,32 | 29,77 | 28,92 | 29,73 | 1,73% | - |
| 29.07.2025 | 28,33 | 29,42 | 28,10 | 29,22 | 3,79% | - |
| 28.07.2025 | 27,80 | 28,52 | 27,63 | 28,16 | 1,69% | 1,00 |
| 25.07.2025 | 28,43 | 28,69 | 27,57 | 27,69 | -2,15% | 65,00 |
| 24.07.2025 | 27,58 | 28,55 | 27,44 | 28,30 | 2,32% | - |
| 23.07.2025 | 28,35 | 28,57 | 27,42 | 27,65 | -2,25% | - |
| 22.07.2025 | 28,07 | 28,44 | 27,79 | 28,29 | 1,75% | - |
| 21.07.2025 | 31,29 | 31,47 | 27,75 | 27,80 | -11,00% | 501,00 |
| 18.07.2025 | 31,39 | 31,66 | 31,06 | 31,24 | -0,68% | - |
| 17.07.2025 | 31,12 | 31,75 | 31,11 | 31,45 | 0,95% | - |
| 16.07.2025 | 31,30 | 31,99 | 30,98 | 31,16 | -0,62% | - |
| 15.07.2025 | 31,84 | 32,01 | 31,01 | 31,35 | -1,59% | - |
| 14.07.2025 | 30,44 | 32,03 | 30,44 | 31,86 | 3,58% | - |
| 11.07.2025 | 30,36 | 30,96 | 30,36 | 30,76 | 0,45% | - |
| 10.07.2025 | 30,60 | 30,84 | 29,82 | 30,62 | 0,96% | 48,00 |
| 09.07.2025 | 31,24 | 31,79 | 30,32 | 30,33 | -2,83% | 1,00 |
| 08.07.2025 | 31,72 | 32,08 | 31,19 | 31,22 | -1,19% | - |
| 07.07.2025 | 31,46 | 32,10 | 31,42 | 31,60 | 0,41% | - |
| 04.07.2025 | 31,75 | 31,75 | 31,42 | 31,47 | -0,82% | - |
| 03.07.2025 | 31,55 | 32,16 | 31,49 | 31,73 | 0,71% | - |
| 02.07.2025 | 31,95 | 32,36 | 31,22 | 31,50 | -1,42% | 1,00 |
| 01.07.2025 | 34,18 | 34,39 | 31,94 | 31,95 | -6,46% | - |
| 30.06.2025 | 34,60 | 35,73 | 34,04 | 34,16 | -2,80% | - |
| 27.06.2025 | 34,95 | 35,35 | 34,58 | 35,14 | 0,69% | - |
| 26.06.2025 | 35,22 | 35,62 | 34,65 | 34,90 | -0,89% | - |
| 25.06.2025 | 36,74 | 36,88 | 34,95 | 35,22 | -3,41% | - |
| 24.06.2025 | 36,25 | 36,74 | 35,56 | 36,46 | -0,22% | - |
| 23.06.2025 | 38,04 | 39,15 | 36,47 | 36,54 | -4,05% | 110,00 |
| 20.06.2025 | 37,76 | 38,22 | 37,24 | 38,08 | 0,85% | - |
| 19.06.2025 | 37,15 | 38,00 | 37,15 | 37,76 | 0,66% | - |
| 18.06.2025 | 37,15 | 37,99 | 36,57 | 37,51 | 1,39% | 365,00 |
| 17.06.2025 | 36,45 | 37,20 | 36,10 | 37,00 | 1,67% | - |
| 16.06.2025 | 36,20 | 37,40 | 35,52 | 36,39 | 0,97% | 320,00 |
| 13.06.2025 | 34,57 | 36,51 | 34,07 | 36,04 | 4,44% | 480,00 |
| 12.06.2025 | 34,14 | 34,60 | 33,51 | 34,51 | 0,99% | - |
| 11.06.2025 | 33,61 | 34,69 | 33,37 | 34,17 | 1,76% | - |
| 10.06.2025 | 34,03 | 34,55 | 33,57 | 33,58 | -1,39% | - |
| 09.06.2025 | 33,92 | 34,55 | 33,50 | 34,06 | 0,48% | - |
| 06.06.2025 | 32,51 | 34,13 | 32,20 | 33,89 | 4,37% | - |
| 05.06.2025 | 32,67 | 33,17 | 32,07 | 32,47 | -0,81% | - |
| 04.06.2025 | 34,15 | 34,21 | 32,25 | 32,74 | -3,09% | - |
| 03.06.2025 | 33,78 | 34,17 | 33,63 | 33,78 | 0,15% | - |
| 02.06.2025 | 33,13 | 34,29 | 32,56 | 33,73 | 2,29% | - |
| 30.05.2025 | 34,16 | 34,36 | 32,60 | 32,98 | -3,67% | - |
| 29.05.2025 | 34,65 | 35,16 | 34,10 | 34,24 | -0,80% | 175,00 |
| 28.05.2025 | 35,49 | 35,77 | 33,89 | 34,51 | -2,58% | - |
| 27.05.2025 | 35,27 | 35,67 | 34,63 | 35,42 | 0,23% | - |
| 26.05.2025 | 34,75 | 35,34 | 34,61 | 35,34 | 1,80% | - |
| 23.05.2025 | 34,62 | 34,86 | 33,96 | 34,72 | 0,33% | - |
| 22.05.2025 | 34,52 | 35,00 | 34,14 | 34,60 | 0,07% | - |
| 21.05.2025 | 35,09 | 35,34 | 34,40 | 34,58 | -1,80% | - |
| 20.05.2025 | 35,07 | 35,85 | 34,54 | 35,21 | 0,57% | - |
| 19.05.2025 | 35,63 | 35,63 | 34,70 | 35,01 | -1,82% | - |
| 16.05.2025 | 35,97 | 36,26 | 35,31 | 35,66 | -0,88% | - |
| 15.05.2025 | 36,25 | 36,25 | 35,42 | 35,97 | -0,90% | - |
| 14.05.2025 | 36,68 | 36,68 | 35,50 | 36,30 | -1,07% | 28,00 |
| 13.05.2025 | 35,54 | 36,89 | 35,19 | 36,69 | 3,32% | 300,00 |
| 12.05.2025 | 34,59 | 36,54 | 34,59 | 35,51 | 3,23% | - |
| 09.05.2025 | 33,24 | 34,47 | 33,15 | 34,40 | 3,28% | - |
| 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% | - |