34,820€
0,94%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 34,54 | 34,84 | 34,54 | 34,58 | 0,23% | - |
| 20.10.2026 | 34,75 | 35,06 | 33,87 | 34,50 | -1,09% | - |
| 19.10.2026 | 34,02 | 34,96 | 33,90 | 34,88 | 1,68% | - |
| 16.10.2026 | 32,50 | 34,31 | 32,12 | 34,30 | 5,72% | 1,00 |
| 15.10.2026 | 32,63 | 32,85 | 32,03 | 32,45 | -1,25% | 80,00 |
| 14.10.2026 | 33,53 | 34,03 | 32,74 | 32,86 | -2,01% | 1,00 |
| 13.10.2026 | 32,81 | 33,53 | 32,38 | 33,53 | 2,21% | - |
| 12.10.2026 | 32,05 | 32,82 | 31,75 | 32,81 | 1,94% | - |
| 09.10.2026 | 31,97 | 32,59 | 31,74 | 32,18 | 0,16% | - |
| 08.10.2026 | 31,67 | 32,43 | 31,67 | 32,13 | 0,94% | 1,00 |
| 07.10.2026 | 31,86 | 32,38 | 31,43 | 31,83 | 0,16% | - |
| 06.10.2026 | 30,76 | 31,80 | 30,43 | 31,78 | 2,45% | - |
| 05.10.2026 | 30,29 | 31,22 | 29,96 | 31,02 | 2,17% | - |
| 02.10.2026 | 30,22 | 30,56 | 29,60 | 30,36 | 0,31% | - |
| 01.10.2026 | 29,50 | 30,34 | 29,17 | 30,27 | 2,19% | - |
| 30.09.2026 | 29,80 | 30,11 | 29,39 | 29,62 | -0,22% | - |
| 29.09.2026 | 29,90 | 30,52 | 29,48 | 29,68 | -2,32% | - |
| 28.09.2026 | 30,73 | 31,29 | 30,20 | 30,39 | -1,15% | - |
| 25.09.2026 | 31,75 | 31,75 | 30,49 | 30,74 | -3,01% | - |
| 24.09.2026 | 31,33 | 31,98 | 31,09 | 31,70 | 1,07% | - |
| 23.09.2026 | 30,12 | 31,93 | 29,87 | 31,36 | 4,01% | - |
| 22.09.2026 | 29,84 | 30,56 | 29,28 | 30,15 | 1,93% | - |
| 21.09.2026 | 30,51 | 30,51 | 29,39 | 29,58 | -2,70% | 1,00 |
| 18.09.2026 | 31,14 | 31,14 | 30,31 | 30,40 | -2,00% | - |
| 17.09.2026 | 31,24 | 31,79 | 30,78 | 31,02 | -0,50% | - |
| 16.09.2026 | 33,66 | 33,87 | 30,94 | 31,18 | -7,05% | 42,00 |
| 15.09.2026 | 33,02 | 34,08 | 32,77 | 33,54 | 1,81% | - |
| 14.09.2026 | 33,13 | 34,05 | 32,89 | 32,95 | -0,74% | 1,00 |
| 11.09.2026 | 34,00 | 34,17 | 32,99 | 33,19 | -1,67% | - |
| 10.09.2026 | 33,61 | 34,25 | 32,99 | 33,76 | 0,31% | - |
| 09.09.2026 | 33,72 | 34,17 | 33,24 | 33,65 | -0,91% | - |
| 08.09.2026 | 33,70 | 34,67 | 33,70 | 33,96 | 0,59% | - |
| 07.09.2026 | 33,93 | 33,95 | 33,61 | 33,76 | -0,59% | - |
| 04.09.2026 | 34,14 | 34,48 | 33,56 | 33,96 | -0,80% | - |
| 03.09.2026 | 34,14 | 34,58 | 33,93 | 34,24 | 0,22% | - |
| 02.09.2026 | 34,23 | 34,84 | 34,11 | 34,16 | -0,94% | 126,00 |
| 01.09.2026 | 33,29 | 34,52 | 33,14 | 34,49 | 4,45% | - |
| 31.08.2026 | 33,18 | 33,90 | 33,01 | 33,02 | -0,56% | - |
| 28.08.2026 | 33,03 | 33,55 | 32,91 | 33,20 | 0,21% | - |
| 27.08.2026 | 33,24 | 33,34 | 32,47 | 33,13 | 0,09% | - |
| 26.08.2026 | 32,54 | 33,54 | 32,27 | 33,10 | 1,58% | - |
| 25.08.2026 | 32,64 | 32,78 | 31,71 | 32,59 | 0,08% | - |
| 24.08.2026 | 32,49 | 32,95 | 32,25 | 32,56 | 0,32% | 1,00 |
| 21.08.2026 | 32,25 | 32,70 | 31,98 | 32,46 | 0,39% | - |
| 20.08.2026 | 31,76 | 32,68 | 31,69 | 32,33 | 1,75% | - |
| 19.08.2026 | 32,01 | 32,33 | 31,76 | 31,78 | -0,97% | - |
| 18.08.2026 | 31,53 | 32,20 | 31,36 | 32,09 | 2,31% | - |
| 17.08.2026 | 32,30 | 32,51 | 31,07 | 31,36 | -2,74% | - |
| 14.08.2026 | 31,94 | 32,51 | 31,79 | 32,25 | 0,56% | - |
| 13.08.2026 | 32,52 | 32,64 | 31,70 | 32,07 | -1,16% | - |
| 12.08.2026 | 32,77 | 33,00 | 32,27 | 32,44 | -0,96% | - |
| 11.08.2026 | 32,12 | 32,93 | 31,74 | 32,76 | 2,04% | 100,00 |
| 10.08.2026 | 30,19 | 32,28 | 29,99 | 32,10 | 6,82% | 12,00 |
| 07.08.2026 | 30,35 | 30,45 | 29,89 | 30,05 | -1,28% | - |
| 06.08.2026 | 30,03 | 30,54 | 29,80 | 30,44 | 2,53% | - |
| 05.08.2026 | 31,06 | 31,34 | 29,67 | 29,69 | -3,95% | - |
| 04.08.2026 | 31,71 | 31,89 | 30,51 | 30,91 | -2,18% | - |
| 03.08.2026 | 31,42 | 31,69 | 30,54 | 31,60 | 1,12% | - |
| 31.07.2026 | 30,83 | 31,39 | 30,52 | 31,25 | 2,53% | 1,00 |
| 30.07.2026 | 30,64 | 31,20 | 29,84 | 30,48 | -0,23% | - |
| 29.07.2026 | 29,72 | 31,05 | 29,70 | 30,55 | 2,52% | - |
| 28.07.2026 | 29,79 | 30,36 | 29,33 | 29,80 | -0,25% | 161,00 |
| 27.07.2026 | 30,92 | 31,20 | 29,83 | 29,88 | -4,17% | - |
| 24.07.2026 | 30,83 | 31,54 | 30,69 | 31,18 | 0,94% | - |
| 23.07.2026 | 30,73 | 31,65 | 30,70 | 30,89 | 0,11% | - |
| 22.07.2026 | 29,80 | 30,94 | 29,57 | 30,85 | 3,91% | 78,00 |
| 21.07.2026 | 29,19 | 29,73 | 29,13 | 29,69 | 1,11% | - |
| 20.07.2026 | 29,35 | 29,62 | 28,82 | 29,37 | 0,38% | 2,00 |
| 17.07.2026 | 28,94 | 29,67 | 28,91 | 29,26 | 0,07% | - |
| 16.07.2026 | 29,34 | 29,59 | 28,95 | 29,24 | -0,32% | 10,00 |
| 15.07.2026 | 29,70 | 29,99 | 29,08 | 29,33 | -1,38% | - |
| 14.07.2026 | 30,27 | 30,27 | 29,18 | 29,74 | -1,10% | - |
| 13.07.2026 | 29,11 | 30,41 | 29,01 | 30,07 | 3,65% | - |
| 10.07.2026 | 30,17 | 30,57 | 28,51 | 29,01 | -4,56% | 1,00 |
| 09.07.2026 | 30,63 | 30,63 | 29,82 | 30,40 | -0,85% | - |
| 08.07.2026 | 30,65 | 31,48 | 30,45 | 30,66 | -1,67% | 133,00 |
| 07.07.2026 | 30,31 | 31,27 | 30,19 | 31,18 | 2,96% | 75,00 |
| 06.07.2026 | 30,92 | 31,15 | 30,28 | 30,28 | -2,07% | - |
| 03.07.2026 | 30,95 | 30,98 | 30,87 | 30,92 | 0,86% | - |
| 02.07.2026 | 30,68 | 31,01 | 30,30 | 30,66 | 0,23% | - |
| 01.07.2026 | 30,78 | 31,30 | 30,55 | 30,59 | -1,51% | - |
| 30.06.2026 | 30,38 | 31,36 | 30,05 | 31,06 | 3,10% | - |
| 29.06.2026 | 30,89 | 31,22 | 29,99 | 30,12 | -2,22% | 174,00 |
| 26.06.2026 | 30,38 | 31,47 | 29,73 | 30,81 | 1,20% | 110,00 |
| 25.06.2026 | 30,58 | 30,61 | 30,17 | 30,44 | 0,05% | - |
| 24.06.2026 | 30,34 | 30,77 | 30,03 | 30,43 | 0,51% | - |
| 23.06.2026 | 29,73 | 30,36 | 29,22 | 30,27 | 1,66% | - |
| 22.06.2026 | 29,00 | 29,88 | 28,71 | 29,78 | 3,08% | - |
| 19.06.2026 | 28,94 | 29,01 | 28,89 | 28,89 | -0,28% | 1,00 |
| 18.06.2026 | 29,45 | 29,73 | 28,82 | 28,97 | -1,53% | - |
| 17.06.2026 | 29,27 | 29,54 | 28,74 | 29,42 | 0,09% | - |
| 16.06.2026 | 29,45 | 29,73 | 28,90 | 29,39 | 0,00% | 1,00 |
| 15.06.2026 | 30,15 | 30,15 | 28,89 | 29,39 | -2,34% | 239,00 |
| 12.06.2026 | 29,70 | 30,33 | 29,24 | 30,10 | 1,79% | - |
| 11.06.2026 | 30,86 | 31,21 | 29,53 | 29,57 | -3,92% | 50,00 |
| 10.06.2026 | 29,81 | 30,94 | 29,67 | 30,77 | 3,71% | - |
| 09.06.2026 | 30,70 | 30,87 | 29,64 | 29,67 | -3,68% | 1,00 |
| 08.06.2026 | 31,15 | 31,25 | 30,60 | 30,81 | -0,66% | - |
| 05.06.2026 | 31,96 | 32,07 | 30,82 | 31,01 | -2,70% | - |
| 04.06.2026 | 31,49 | 31,90 | 31,30 | 31,87 | 1,35% | - |