29,670€
-0,13%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 24,10 | 24,62 | 23,43 | 23,97 | -0,35% | - |
| 11.09.2024 | 22,91 | 24,24 | 22,75 | 24,06 | 5,04% | - |
| 10.09.2024 | 22,81 | 22,98 | 22,28 | 22,90 | 0,48% | - |
| 09.09.2024 | 22,95 | 23,22 | 22,59 | 22,79 | -0,70% | - |
| 06.09.2024 | 22,80 | 23,17 | 22,56 | 22,95 | 0,75% | - |
| 05.09.2024 | 22,47 | 22,99 | 22,43 | 22,78 | 1,39% | - |
| 04.09.2024 | 23,22 | 23,59 | 22,47 | 22,47 | -3,07% | - |
| 03.09.2024 | 24,42 | 24,47 | 23,17 | 23,18 | -5,08% | - |
| 02.09.2024 | 24,39 | 24,42 | 24,33 | 24,42 | 0,08% | - |
| 30.08.2024 | 24,40 | 24,46 | 24,01 | 24,40 | 0,00% | - |
| 29.08.2024 | 23,88 | 24,41 | 23,69 | 24,40 | 2,31% | - |
| 28.08.2024 | 23,77 | 24,05 | 23,53 | 23,85 | 0,46% | - |
| 27.08.2024 | 24,53 | 24,74 | 23,73 | 23,74 | -3,18% | - |
| 26.08.2024 | 24,65 | 25,17 | 24,51 | 24,52 | -0,41% | - |
| 23.08.2024 | 24,22 | 24,79 | 24,15 | 24,62 | 1,64% | - |
| 22.08.2024 | 24,90 | 25,20 | 24,17 | 24,22 | -2,72% | - |
| 21.08.2024 | 25,73 | 25,87 | 24,80 | 24,90 | -2,35% | - |
| 20.08.2024 | 25,99 | 26,44 | 25,08 | 25,50 | -1,84% | - |
| 19.08.2024 | 25,32 | 26,11 | 24,86 | 25,98 | 2,72% | - |
| 16.08.2024 | 25,38 | 25,43 | 25,01 | 25,29 | -0,24% | - |
| 15.08.2024 | 24,88 | 25,49 | 24,88 | 25,35 | 1,81% | 500,00 |
| 14.08.2024 | 24,82 | 25,15 | 24,43 | 24,90 | 0,52% | - |
| 13.08.2024 | 24,87 | 24,98 | 24,39 | 24,77 | -0,36% | - |
| 12.08.2024 | 24,47 | 25,29 | 24,45 | 24,86 | 1,72% | - |
| 09.08.2024 | 24,32 | 24,67 | 24,02 | 24,44 | 0,49% | - |
| 08.08.2024 | 23,06 | 24,49 | 22,97 | 24,32 | 5,48% | - |
| 07.08.2024 | 23,18 | 24,31 | 23,06 | 23,06 | -0,40% | - |
| 06.08.2024 | 23,01 | 23,75 | 22,79 | 23,15 | 0,92% | - |
| 05.08.2024 | 24,33 | 24,33 | 22,58 | 22,94 | -5,70% | - |