32,880$
-3,89%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.10.2025 | 32,75 | 33,06 | 32,33 | 32,66 | -0,09% | 2.769.640,00 |
| 24.10.2025 | 32,99 | 33,04 | 32,16 | 32,69 | -0,24% | 2.567.780,00 |
| 23.10.2025 | 32,80 | 33,01 | 32,07 | 32,77 | 2,15% | 4.049.962,00 |
| 22.10.2025 | 32,80 | 33,16 | 31,66 | 32,08 | -1,32% | 4.093.378,00 |
| 21.10.2025 | 31,85 | 32,98 | 31,75 | 32,51 | 2,07% | 4.096.982,00 |
| 20.10.2025 | 31,33 | 32,17 | 31,18 | 31,85 | 3,48% | 4.697.108,00 |
| 17.10.2025 | 30,80 | 31,05 | 30,46 | 30,78 | -0,03% | 3.336.964,00 |
| 16.10.2025 | 32,34 | 32,46 | 30,29 | 30,79 | -4,20% | 5.176.172,00 |
| 15.10.2025 | 31,95 | 32,69 | 31,79 | 32,14 | 1,68% | 4.223.961,00 |
| 14.10.2025 | 31,25 | 31,77 | 30,94 | 31,61 | -2,50% | 3.816.150,00 |
| 13.10.2025 | 32,03 | 32,51 | 31,55 | 32,42 | 2,59% | 3.482.515,00 |
| 10.10.2025 | 33,27 | 33,85 | 31,58 | 31,60 | -5,95% | 4.129.568,00 |
| 09.10.2025 | 34,24 | 34,60 | 33,16 | 33,60 | -1,61% | 2.786.224,00 |
| 08.10.2025 | 33,69 | 34,28 | 32,95 | 34,15 | 0,74% | 4.188.266,00 |
| 07.10.2025 | 33,72 | 34,34 | 33,14 | 33,90 | -0,03% | 4.316.023,00 |
| 06.10.2025 | 33,67 | 34,26 | 33,21 | 33,91 | 1,25% | 4.168.903,00 |
| 02.10.2025 | 34,71 | 34,80 | 33,16 | 33,49 | -4,26% | 6.397.438,00 |
| 01.10.2025 | 33,41 | 35,00 | 33,33 | 34,98 | 4,23% | 4.604.115,00 |
| 30.09.2025 | 33,33 | 34,43 | 33,15 | 33,56 | 0,03% | 4.169.989,00 |
| 29.09.2025 | 33,97 | 33,97 | 33,27 | 33,55 | -1,64% | 4.354.789,00 |
| 26.09.2025 | 33,88 | 34,62 | 33,80 | 34,11 | 0,18% | 5.271.890,00 |
| 25.09.2025 | 33,98 | 34,68 | 33,70 | 34,05 | 0,38% | 3.596.848,00 |
| 24.09.2025 | 33,69 | 34,40 | 33,44 | 33,92 | 1,74% | 4.405.963,00 |
| 23.09.2025 | 33,25 | 33,84 | 32,80 | 33,34 | 2,33% | 4.035.328,00 |
| 22.09.2025 | 31,55 | 32,63 | 31,49 | 32,58 | 2,78% | 4.536.191,00 |
| 19.09.2025 | 31,76 | 31,88 | 31,18 | 31,70 | -0,63% | 9.023.909,00 |
| 18.09.2025 | 32,37 | 32,55 | 31,60 | 31,90 | -1,12% | 4.491.560,00 |
| 17.09.2025 | 32,77 | 33,26 | 32,17 | 32,26 | -1,74% | 4.334.680,00 |
| 16.09.2025 | 32,71 | 32,99 | 31,79 | 32,83 | 1,11% | 5.489.196,00 |
| 15.09.2025 | 32,56 | 32,88 | 32,35 | 32,47 | -1,81% | 3.448.597,00 |
| 12.09.2025 | 33,05 | 33,63 | 32,99 | 33,07 | 0,70% | 2.760.433,00 |
| 11.09.2025 | 32,52 | 32,87 | 32,28 | 32,84 | -0,03% | 2.830.367,00 |
| 10.09.2025 | 31,89 | 33,16 | 31,85 | 32,85 | 2,08% | 3.933.837,00 |
| 09.09.2025 | 32,46 | 32,76 | 31,88 | 32,18 | 0,22% | 3.321.311,00 |
| 08.09.2025 | 33,30 | 33,51 | 32,09 | 32,11 | -1,56% | 7.061.164,00 |
| 05.09.2025 | 32,22 | 32,77 | 31,98 | 32,62 | 0,43% | 6.458.487,00 |
| 04.09.2025 | 32,13 | 32,66 | 31,77 | 32,48 | 2,17% | 4.893.419,00 |
| 03.09.2025 | 32,55 | 33,10 | 31,68 | 31,79 | -2,03% | 4.165.298,00 |
| 02.09.2025 | 31,62 | 32,51 | 31,34 | 32,45 | 1,66% | 3.880.167,00 |
| 29.08.2025 | 32,01 | 32,16 | 31,72 | 31,92 | -0,68% | 3.041.495,00 |
| 28.08.2025 | 31,20 | 32,22 | 30,96 | 32,14 | 2,68% | 4.317.993,00 |
| 27.08.2025 | 31,32 | 32,09 | 31,29 | 31,30 | 0,55% | 4.712.246,00 |
| 26.08.2025 | 30,68 | 31,26 | 30,21 | 31,13 | 1,57% | 4.254.977,00 |
| 25.08.2025 | 30,55 | 31,16 | 30,44 | 30,65 | -0,65% | 3.674.536,00 |
| 22.08.2025 | 30,71 | 31,11 | 30,55 | 30,85 | 0,49% | 4.659.938,00 |
| 21.08.2025 | 30,62 | 31,09 | 30,38 | 30,70 | 0,39% | 5.030.821,00 |
| 20.08.2025 | 30,16 | 30,77 | 29,80 | 30,58 | 2,38% | 4.212.752,00 |
| 19.08.2025 | 30,03 | 30,18 | 29,72 | 29,87 | -1,03% | 5.248.419,00 |
| 18.08.2025 | 30,89 | 30,89 | 29,87 | 30,18 | -5,69% | 10.644.566,00 |
| 15.08.2025 | 32,60 | 32,93 | 32,00 | 32,00 | -1,05% | 5.620.666,00 |
| 14.08.2025 | 32,12 | 33,13 | 31,95 | 32,34 | -0,12% | 3.795.366,00 |
| 13.08.2025 | 32,56 | 32,78 | 32,04 | 32,38 | 0,09% | 4.074.661,00 |
| 12.08.2025 | 32,25 | 32,57 | 31,98 | 32,35 | -0,15% | 3.027.268,00 |
| 11.08.2025 | 32,92 | 32,92 | 32,23 | 32,40 | -1,25% | 3.416.296,00 |
| 08.08.2025 | 33,12 | 33,42 | 32,57 | 32,81 | -0,82% | 3.139.671,00 |