28,323€
-4,72%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 29,85 | 29,96 | 29,79 | 29,95 | 0,75% | - |
| 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 |
| 31.10.2025 | 26,60 | 26,95 | 26,11 | 26,85 | 2,43% | 80,00 |
| 30.10.2025 | 27,26 | 27,35 | 25,22 | 26,22 | -4,21% | 76,00 |
| 29.10.2025 | 27,36 | 27,63 | 26,64 | 27,37 | -0,18% | 31,00 |
| 28.10.2025 | 28,05 | 28,05 | 27,30 | 27,42 | -2,34% | 62,00 |
| 27.10.2025 | 28,13 | 28,47 | 27,79 | 28,08 | 0,25% | - |
| 24.10.2025 | 28,21 | 28,72 | 27,68 | 28,01 | -0,81% | - |
| 23.10.2025 | 27,74 | 28,42 | 27,64 | 28,24 | 1,81% | - |
| 22.10.2025 | 28,03 | 28,60 | 27,26 | 27,73 | -0,90% | - |
| 21.10.2025 | 27,36 | 28,39 | 27,10 | 27,99 | 2,28% | 300,00 |
| 20.10.2025 | 26,66 | 27,63 | 26,29 | 27,36 | 3,32% | - |
| 17.10.2025 | 26,75 | 26,75 | 25,90 | 26,48 | 0,86% | 31,00 |
| 16.10.2025 | 27,67 | 27,95 | 26,01 | 26,26 | -5,50% | 701,00 |
| 15.10.2025 | 27,30 | 28,26 | 27,11 | 27,78 | 1,83% | - |
| 14.10.2025 | 28,16 | 28,47 | 26,78 | 27,28 | -3,05% | - |
| 13.10.2025 | 27,27 | 28,24 | 27,27 | 28,14 | 2,48% | - |
| 10.10.2025 | 29,21 | 29,25 | 27,46 | 27,46 | -5,09% | - |
| 09.10.2025 | 29,26 | 29,83 | 28,64 | 28,93 | -0,74% | - |
| 08.10.2025 | 29,31 | 29,53 | 28,33 | 29,15 | 0,12% | - |
| 07.10.2025 | 28,96 | 29,43 | 28,41 | 29,11 | 1,47% | - |
| 06.10.2025 | 28,46 | 29,27 | 28,39 | 28,69 | 1,53% | - |
| 03.10.2025 | 28,72 | 28,76 | 27,86 | 28,26 | -1,22% | - |
| 02.10.2025 | 29,82 | 29,96 | 28,29 | 28,61 | -3,78% | - |
| 01.10.2025 | 28,56 | 29,81 | 28,30 | 29,73 | 3,41% | 701,00 |
| 30.09.2025 | 28,59 | 29,35 | 28,12 | 28,75 | 0,36% | - |
| 29.09.2025 | 29,15 | 29,42 | 28,34 | 28,65 | -1,20% | - |
| 26.09.2025 | 29,18 | 29,61 | 28,93 | 29,00 | -0,66% | - |
| 25.09.2025 | 28,79 | 29,70 | 28,71 | 29,19 | 0,95% | - |
| 24.09.2025 | 28,21 | 29,30 | 28,17 | 28,91 | 1,79% | - |
| 23.09.2025 | 27,58 | 28,66 | 27,11 | 28,41 | 3,24% | - |
| 22.09.2025 | 26,99 | 27,53 | 26,59 | 27,51 | 2,09% | 100,00 |
| 19.09.2025 | 27,07 | 27,54 | 26,53 | 26,95 | -0,59% | - |
| 18.09.2025 | 27,31 | 27,70 | 26,84 | 27,11 | -1,22% | - |
| 17.09.2025 | 27,77 | 28,06 | 27,21 | 27,45 | -0,86% | - |
| 16.09.2025 | 27,71 | 27,86 | 26,87 | 27,68 | 0,51% | 50,00 |
| 15.09.2025 | 28,19 | 28,48 | 27,49 | 27,54 | -2,57% | - |
| 12.09.2025 | 27,96 | 28,68 | 27,65 | 28,27 | 1,85% | - |
| 11.09.2025 | 28,22 | 28,25 | 27,53 | 27,76 | -0,64% | - |
| 10.09.2025 | 27,46 | 28,28 | 27,25 | 27,94 | 1,88% | - |
| 09.09.2025 | 27,39 | 27,88 | 27,09 | 27,42 | 0,26% | - |
| 08.09.2025 | 27,91 | 28,51 | 27,29 | 27,35 | -1,58% | - |
| 05.09.2025 | 27,88 | 28,12 | 27,24 | 27,79 | -0,27% | - |
| 04.09.2025 | 27,25 | 28,07 | 27,18 | 27,87 | 2,25% | - |
| 03.09.2025 | 27,86 | 28,40 | 27,16 | 27,25 | -2,30% | - |