45,150$
1,85%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 44,99 | 45,48 | 44,61 | 45,15 | 1,85% | 5.129.509,00 |
| 26.03.2026 | 44,82 | 45,47 | 44,29 | 44,33 | -0,76% | 4.252.980,00 |
| 25.03.2026 | 43,00 | 44,79 | 42,95 | 44,67 | 3,00% | 7.624.172,00 |
| 24.03.2026 | 43,10 | 44,02 | 42,77 | 43,37 | 1,90% | 4.135.721,00 |
| 23.03.2026 | 41,70 | 43,15 | 41,50 | 42,56 | -1,23% | 6.843.719,00 |
| 20.03.2026 | 43,31 | 44,16 | 43,02 | 43,09 | -0,48% | 8.910.490,00 |
| 19.03.2026 | 42,19 | 44,37 | 42,01 | 43,30 | 4,34% | 9.843.311,00 |
| 18.03.2026 | 41,25 | 41,82 | 40,13 | 41,50 | 0,90% | 5.987.003,00 |
| 17.03.2026 | 41,60 | 42,00 | 41,02 | 41,13 | 0,24% | 4.829.973,00 |
| 16.03.2026 | 40,75 | 41,79 | 40,50 | 41,03 | 0,10% | 4.932.473,00 |
| 13.03.2026 | 40,36 | 41,03 | 39,82 | 40,99 | 1,59% | 3.858.998,00 |
| 12.03.2026 | 39,81 | 40,85 | 39,40 | 40,35 | 1,71% | 6.902.093,00 |
| 11.03.2026 | 37,70 | 39,72 | 37,70 | 39,67 | 5,87% | 8.567.526,00 |
| 10.03.2026 | 38,48 | 38,63 | 37,21 | 37,47 | -4,14% | 6.643.386,00 |
| 09.03.2026 | 39,39 | 39,73 | 38,60 | 39,09 | 0,67% | 8.888.805,00 |
| 06.03.2026 | 39,58 | 39,95 | 38,64 | 38,83 | -0,21% | 5.421.214,00 |
| 05.03.2026 | 38,58 | 39,50 | 38,34 | 38,91 | 2,96% | 8.249.109,00 |
| 04.03.2026 | 36,88 | 37,89 | 36,48 | 37,79 | 0,53% | 6.095.628,00 |
| 03.03.2026 | 37,63 | 38,09 | 36,84 | 37,59 | 1,38% | 6.239.078,00 |
| 02.03.2026 | 38,25 | 38,65 | 36,34 | 37,08 | 0,73% | 8.844.702,00 |
| 27.02.2026 | 34,64 | 36,88 | 34,58 | 36,81 | 7,07% | 7.555.894,00 |
| 26.02.2026 | 33,96 | 34,83 | 33,74 | 34,38 | -0,09% | 5.095.062,00 |
| 25.02.2026 | 34,10 | 34,54 | 33,54 | 34,41 | 1,71% | 3.617.724,00 |
| 24.02.2026 | 33,86 | 34,02 | 33,07 | 33,83 | -4,81% | 3.809.409,00 |
| 20.02.2026 | 34,75 | 35,63 | 34,25 | 35,54 | 1,46% | 4.138.298,00 |
| 19.02.2026 | 34,31 | 35,21 | 34,31 | 35,03 | 3,49% | 4.952.243,00 |
| 18.02.2026 | 33,61 | 34,03 | 33,22 | 33,85 | 0,65% | 4.475.222,00 |
| 17.02.2026 | 34,81 | 34,96 | 32,81 | 33,63 | -3,25% | 5.496.031,00 |
| 13.02.2026 | 33,90 | 35,47 | 33,50 | 34,76 | 2,81% | 7.660.682,00 |
| 12.02.2026 | 34,12 | 35,64 | 33,03 | 33,81 | -3,70% | 10.743.235,00 |
| 11.02.2026 | 34,61 | 35,20 | 34,11 | 35,11 | 3,88% | 6.770.518,00 |
| 10.02.2026 | 34,37 | 34,67 | 33,55 | 33,80 | -1,29% | 3.566.238,00 |
| 09.02.2026 | 33,54 | 34,88 | 33,30 | 34,24 | -0,38% | 4.592.966,00 |
| 06.02.2026 | 34,11 | 35,28 | 34,05 | 34,37 | 1,54% | 5.059.811,00 |
| 05.02.2026 | 34,08 | 34,45 | 33,18 | 33,85 | -1,08% | 4.099.795,00 |
| 04.02.2026 | 34,37 | 34,88 | 33,41 | 34,22 | 0,74% | 6.211.131,00 |
| 03.02.2026 | 33,69 | 34,27 | 33,15 | 33,97 | 1,10% | 5.796.404,00 |
| 02.02.2026 | 33,83 | 34,82 | 33,49 | 33,60 | -7,62% | 6.981.897,00 |
| 30.01.2026 | 35,69 | 36,50 | 35,28 | 36,37 | 3,03% | 5.611.668,00 |
| 29.01.2026 | 35,41 | 35,80 | 34,72 | 35,30 | 2,44% | 4.987.653,00 |
| 28.01.2026 | 34,29 | 34,76 | 33,73 | 34,46 | 0,23% | 7.592.436,00 |
| 27.01.2026 | 35,51 | 35,51 | 33,86 | 34,38 | -2,96% | 6.433.452,00 |
| 26.01.2026 | 34,92 | 35,47 | 34,20 | 35,43 | 3,05% | 6.785.382,00 |
| 22.01.2026 | 34,74 | 34,87 | 33,89 | 34,38 | 0,41% | 6.244.110,00 |
| 21.01.2026 | 33,39 | 34,90 | 33,16 | 34,24 | 4,17% | 10.550.117,00 |
| 20.01.2026 | 34,27 | 34,56 | 32,57 | 32,87 | 1,61% | 6.339.934,00 |
| 16.01.2026 | 31,51 | 32,49 | 31,28 | 32,35 | 1,79% | 5.429.018,00 |
| 15.01.2026 | 31,62 | 32,49 | 31,15 | 31,78 | -0,50% | 7.104.751,00 |
| 14.01.2026 | 32,03 | 32,33 | 31,67 | 31,94 | -1,69% | 6.717.129,00 |
| 13.01.2026 | 32,97 | 33,50 | 32,16 | 32,49 | 0,49% | 4.643.182,00 |
| 12.01.2026 | 31,49 | 32,54 | 31,33 | 32,33 | 3,03% | 6.536.775,00 |
| 09.01.2026 | 32,29 | 32,33 | 31,26 | 31,38 | -2,49% | 8.571.496,00 |
| 08.01.2026 | 32,67 | 33,23 | 32,07 | 32,18 | -2,07% | 5.442.876,00 |
| 07.01.2026 | 32,65 | 32,93 | 32,31 | 32,86 | 1,77% | 4.953.242,00 |
| 06.01.2026 | 32,47 | 32,79 | 31,97 | 32,29 | -1,79% | 6.228.823,00 |
| 05.01.2026 | 33,80 | 33,92 | 31,59 | 32,88 | -3,89% | 11.437.555,00 |
| 02.01.2026 | 34,20 | 34,44 | 33,27 | 34,21 | -0,73% | 3.996.998,00 |
| 31.12.2025 | 34,55 | 34,85 | 34,09 | 34,46 | -1,82% | 4.094.847,00 |
| 30.12.2025 | 35,15 | 35,63 | 35,00 | 35,10 | 1,42% | 3.470.503,00 |
| 29.12.2025 | 34,30 | 34,83 | 34,16 | 34,61 | 1,61% | 2.515.926,00 |
| 26.12.2025 | 34,56 | 34,56 | 33,87 | 34,06 | -0,38% | 1.558.938,00 |
| 24.12.2025 | 34,23 | 34,46 | 33,98 | 34,19 | -1,58% | 1.459.751,00 |
| 23.12.2025 | 34,09 | 34,95 | 33,74 | 34,74 | 3,33% | 4.186.347,00 |
| 22.12.2025 | 34,13 | 34,32 | 33,48 | 33,62 | -1,18% | 4.993.054,00 |
| 19.12.2025 | 33,63 | 34,26 | 33,55 | 34,02 | 1,46% | 5.492.651,00 |
| 18.12.2025 | 34,56 | 35,18 | 33,36 | 33,53 | -2,27% | 4.306.235,00 |
| 17.12.2025 | 33,67 | 34,50 | 33,50 | 34,31 | 3,25% | 5.040.788,00 |
| 16.12.2025 | 34,16 | 34,42 | 32,81 | 33,23 | -4,65% | 5.306.027,00 |
| 15.12.2025 | 35,29 | 35,29 | 34,38 | 34,85 | -0,97% | 4.230.658,00 |
| 12.12.2025 | 36,00 | 36,13 | 35,15 | 35,19 | -2,11% | 3.860.004,00 |
| 11.12.2025 | 36,58 | 36,75 | 35,58 | 35,95 | -3,18% | 6.466.405,00 |
| 10.12.2025 | 37,26 | 37,50 | 36,59 | 37,13 | -0,59% | 7.650.587,00 |
| 09.12.2025 | 37,63 | 38,04 | 37,02 | 37,35 | 0,13% | 7.395.536,00 |
| 08.12.2025 | 36,50 | 37,69 | 36,20 | 37,30 | 1,50% | 11.696.057,00 |
| 05.12.2025 | 37,25 | 38,18 | 36,74 | 36,75 | 0,41% | 5.176.178,00 |
| 04.12.2025 | 36,60 | 37,13 | 36,17 | 36,60 | 0,55% | 3.852.578,00 |
| 03.12.2025 | 35,13 | 36,67 | 35,02 | 36,40 | 4,84% | 6.763.914,00 |
| 02.12.2025 | 35,78 | 35,78 | 34,68 | 34,72 | -2,91% | 4.073.403,00 |
| 01.12.2025 | 36,16 | 36,44 | 35,64 | 35,76 | -1,84% | 5.318.871,00 |
| 28.11.2025 | 35,66 | 36,67 | 35,28 | 36,43 | 3,73% | 2.875.897,00 |
| 26.11.2025 | 34,29 | 35,69 | 34,29 | 35,12 | 3,29% | 4.698.507,00 |
| 25.11.2025 | 34,21 | 34,32 | 33,39 | 34,00 | -1,62% | 4.470.546,00 |
| 24.11.2025 | 33,27 | 34,65 | 32,77 | 34,56 | 3,72% | 6.324.108,00 |
| 20.11.2025 | 35,16 | 35,93 | 33,27 | 33,32 | -5,02% | 8.188.248,00 |
| 19.11.2025 | 34,29 | 35,15 | 34,15 | 35,08 | 0,92% | 4.433.659,00 |
| 18.11.2025 | 33,33 | 34,95 | 33,05 | 34,76 | 3,33% | 4.393.819,00 |
| 17.11.2025 | 34,16 | 34,48 | 33,31 | 33,64 | -2,04% | 3.772.407,00 |
| 13.11.2025 | 34,80 | 35,27 | 34,11 | 34,34 | -0,35% | 4.282.511,00 |
| 12.11.2025 | 35,14 | 35,22 | 34,25 | 34,46 | -2,10% | 5.085.484,00 |
| 11.11.2025 | 34,30 | 35,66 | 34,22 | 35,20 | 3,99% | 5.353.053,00 |
| 10.11.2025 | 34,29 | 34,45 | 33,35 | 33,85 | 0,59% | 4.162.852,00 |
| 07.11.2025 | 32,47 | 33,71 | 32,33 | 33,65 | 3,13% | 4.226.602,00 |
| 06.11.2025 | 33,29 | 33,82 | 32,44 | 32,63 | -0,61% | 4.541.617,00 |
| 05.11.2025 | 32,80 | 33,46 | 32,44 | 32,83 | -0,30% | 4.664.163,00 |
| 04.11.2025 | 32,58 | 33,34 | 32,00 | 32,93 | -0,63% | 5.599.590,00 |
| 03.11.2025 | 31,52 | 33,34 | 31,08 | 33,14 | 7,21% | 7.467.489,00 |
| 31.10.2025 | 30,68 | 31,12 | 30,12 | 30,91 | 2,93% | 6.898.383,00 |
| 30.10.2025 | 30,64 | 31,12 | 29,10 | 30,03 | -5,03% | 10.737.574,00 |
| 29.10.2025 | 31,66 | 31,95 | 31,03 | 31,62 | -0,82% | 4.653.995,00 |
| 28.10.2025 | 32,32 | 32,38 | 31,66 | 31,88 | -2,39% | 3.069.328,00 |