30,850€
-0,47%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,74 | 31,17 | 30,43 | 30,47 | -1,69% | 5,00 |
| 28.05.2026 | 30,20 | 31,29 | 29,98 | 31,00 | 1,86% | 7,00 |
| 27.05.2026 | 30,75 | 30,90 | 30,21 | 30,43 | -1,95% | - |
| 26.05.2026 | 31,08 | 31,86 | 31,03 | 31,04 | -2,71% | - |
| 25.05.2026 | 31,70 | 31,92 | 31,70 | 31,90 | 0,62% | - |
| 22.05.2026 | 32,05 | 32,67 | 31,24 | 31,71 | -0,91% | 20,00 |
| 21.05.2026 | 32,66 | 33,21 | 31,90 | 32,00 | -1,86% | - |
| 20.05.2026 | 33,62 | 33,76 | 32,40 | 32,60 | -2,53% | - |
| 19.05.2026 | 32,96 | 33,52 | 32,76 | 33,45 | 1,44% | - |
| 18.05.2026 | 32,68 | 33,38 | 32,57 | 32,97 | 0,79% | - |
| 15.05.2026 | 31,82 | 32,73 | 31,70 | 32,71 | 3,09% | - |
| 14.05.2026 | 31,48 | 32,08 | 31,24 | 31,73 | 1,28% | - |
| 13.05.2026 | 30,93 | 31,39 | 30,53 | 31,33 | 2,02% | - |
| 12.05.2026 | 31,38 | 31,46 | 30,58 | 30,71 | -1,37% | - |
| 11.05.2026 | 30,50 | 31,37 | 30,33 | 31,14 | 2,27% | - |
| 08.05.2026 | 31,03 | 31,19 | 30,45 | 30,45 | -1,46% | 12,00 |
| 07.05.2026 | 31,40 | 31,66 | 30,28 | 30,90 | -1,45% | - |
| 06.05.2026 | 33,38 | 33,50 | 31,28 | 31,35 | -6,17% | - |
| 05.05.2026 | 33,43 | 34,42 | 33,01 | 33,41 | -1,29% | - |
| 04.05.2026 | 33,18 | 34,01 | 32,92 | 33,85 | 1,35% | 49,00 |
| 30.04.2026 | 33,94 | 33,97 | 32,53 | 33,40 | -0,54% | - |
| 29.04.2026 | 32,91 | 33,79 | 32,91 | 33,58 | 1,62% | - |
| 28.04.2026 | 32,41 | 33,45 | 32,41 | 33,04 | 1,19% | 1,00 |
| 27.04.2026 | 32,28 | 33,27 | 31,83 | 32,65 | 1,95% | 20,00 |
| 24.04.2026 | 32,87 | 33,02 | 31,85 | 32,03 | -2,29% | - |
| 23.04.2026 | 33,54 | 34,13 | 32,12 | 32,78 | -0,49% | 97,00 |
| 22.04.2026 | 31,84 | 32,99 | 31,36 | 32,94 | 3,81% | 5,00 |
| 21.04.2026 | 31,05 | 31,81 | 30,94 | 31,73 | 2,52% | 80,00 |
| 20.04.2026 | 31,32 | 32,17 | 30,80 | 30,95 | -0,23% | - |
| 17.04.2026 | 31,76 | 32,03 | 29,90 | 31,02 | -2,93% | 166,00 |
| 16.04.2026 | 30,85 | 31,95 | 30,73 | 31,95 | 3,50% | - |
| 15.04.2026 | 31,01 | 31,08 | 30,46 | 30,87 | 0,68% | - |
| 14.04.2026 | 31,06 | 31,90 | 30,41 | 30,66 | -2,57% | 26,00 |
| 13.04.2026 | 33,37 | 33,80 | 31,41 | 31,47 | -3,17% | 402,00 |
| 10.04.2026 | 32,72 | 32,91 | 31,81 | 32,50 | 0,03% | 3,00 |
| 09.04.2026 | 33,59 | 33,99 | 32,42 | 32,49 | -3,25% | - |
| 08.04.2026 | 35,07 | 35,07 | 32,15 | 33,58 | -4,76% | 26,00 |
| 07.04.2026 | 34,98 | 35,82 | 34,69 | 35,26 | 0,81% | - |
| 02.04.2026 | 35,37 | 36,80 | 34,84 | 34,98 | -1,08% | - |
| 01.04.2026 | 36,49 | 36,81 | 35,03 | 35,36 | -3,87% | 32,00 |
| 31.03.2026 | 38,44 | 38,87 | 36,16 | 36,79 | -4,57% | - |
| 30.03.2026 | 39,23 | 39,89 | 38,25 | 38,55 | -2,24% | 209,00 |
| 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% | - |