35,280$
0,60%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 35,28 | 35,87 | 35,21 | 35,28 | 0,60% | 2.970.725,00 |
| 23.07.2026 | 35,93 | 35,99 | 35,01 | 35,07 | -0,57% | 4.780.920,00 |
| 22.07.2026 | 34,74 | 35,31 | 34,38 | 35,27 | 4,16% | 4.879.416,00 |
| 21.07.2026 | 33,25 | 33,93 | 33,25 | 33,86 | 1,90% | 4.553.781,00 |
| 20.07.2026 | 33,42 | 33,80 | 32,89 | 33,23 | -1,01% | 5.234.776,00 |
| 17.07.2026 | 33,63 | 33,95 | 33,22 | 33,57 | 0,66% | 5.116.852,00 |
| 16.07.2026 | 33,84 | 33,90 | 33,25 | 33,35 | -0,68% | 4.035.089,00 |
| 15.07.2026 | 33,88 | 34,28 | 33,27 | 33,58 | -1,00% | 3.578.247,00 |
| 14.07.2026 | 34,62 | 34,62 | 33,42 | 33,92 | -1,05% | 3.327.356,00 |
| 13.07.2026 | 33,57 | 34,63 | 33,35 | 34,28 | 3,16% | 5.378.477,00 |
| 10.07.2026 | 34,24 | 34,39 | 32,58 | 33,23 | -3,65% | 6.402.978,00 |
| 09.07.2026 | 34,23 | 34,90 | 34,07 | 34,49 | -0,49% | 4.357.110,00 |
| 08.07.2026 | 35,50 | 35,60 | 34,66 | 34,66 | -1,65% | 4.641.502,00 |
| 07.07.2026 | 35,06 | 35,68 | 34,64 | 35,24 | 1,61% | 3.488.953,00 |
| 06.07.2026 | 35,45 | 35,55 | 34,55 | 34,68 | -1,98% | 3.469.444,00 |
| 02.07.2026 | 35,20 | 35,50 | 34,95 | 35,38 | 1,35% | 3.327.110,00 |
| 01.07.2026 | 35,43 | 35,61 | 34,75 | 34,91 | -0,65% | 4.485.885,00 |
| 30.06.2026 | 34,77 | 35,82 | 34,77 | 35,14 | 2,03% | 4.273.512,00 |
| 29.06.2026 | 34,96 | 35,28 | 34,25 | 34,44 | -2,08% | 3.689.888,00 |
| 26.06.2026 | 34,73 | 35,88 | 34,66 | 35,17 | 1,94% | 4.998.995,00 |
| 25.06.2026 | 34,38 | 34,80 | 34,29 | 34,50 | -0,61% | 7.441.387,00 |
| 24.06.2026 | 34,24 | 34,92 | 34,00 | 34,71 | 0,52% | 6.011.734,00 |
| 23.06.2026 | 33,69 | 34,57 | 33,61 | 34,53 | 1,47% | 5.789.359,00 |
| 22.06.2026 | 33,40 | 34,11 | 32,82 | 34,03 | 2,44% | 5.251.206,00 |
| 18.06.2026 | 33,61 | 33,85 | 33,07 | 33,22 | -2,01% | 7.299.424,00 |
| 17.06.2026 | 33,69 | 34,22 | 33,42 | 33,90 | -0,03% | 7.221.534,00 |
| 16.06.2026 | 33,68 | 34,37 | 33,55 | 33,91 | -0,35% | 4.091.783,00 |
| 15.06.2026 | 33,89 | 34,90 | 33,77 | 34,03 | -2,30% | 4.634.707,00 |
| 12.06.2026 | 34,00 | 35,10 | 33,80 | 34,83 | 1,78% | 4.667.421,00 |
| 11.06.2026 | 35,64 | 35,86 | 34,15 | 34,22 | -3,98% | 5.719.822,00 |
| 10.06.2026 | 34,89 | 35,77 | 34,87 | 35,64 | 2,83% | 5.178.620,00 |
| 09.06.2026 | 35,33 | 35,47 | 34,27 | 34,66 | -2,42% | 4.727.869,00 |
| 08.06.2026 | 35,54 | 35,99 | 35,36 | 35,52 | -0,11% | 3.195.172,00 |
| 05.06.2026 | 37,06 | 37,08 | 35,52 | 35,56 | -4,15% | 3.923.443,00 |
| 04.06.2026 | 36,43 | 37,20 | 36,34 | 37,10 | 1,56% | 4.028.738,00 |
| 03.06.2026 | 36,65 | 36,76 | 36,12 | 36,53 | 0,74% | 4.256.027,00 |
| 02.06.2026 | 36,61 | 36,76 | 36,03 | 36,26 | -1,36% | 4.349.882,00 |
| 01.06.2026 | 36,10 | 37,43 | 35,93 | 36,76 | 2,83% | 5.188.376,00 |
| 29.05.2026 | 35,84 | 36,12 | 35,47 | 35,75 | -0,17% | 5.448.968,00 |
| 28.05.2026 | 35,22 | 36,47 | 34,92 | 35,81 | 1,99% | 6.581.802,00 |
| 27.05.2026 | 35,45 | 35,83 | 35,06 | 35,11 | -1,93% | 3.865.698,00 |
| 26.05.2026 | 36,56 | 37,01 | 35,73 | 35,80 | -2,59% | 4.039.503,00 |
| 22.05.2026 | 36,72 | 37,02 | 36,29 | 36,75 | -0,78% | 4.634.064,00 |
| 21.05.2026 | 38,35 | 38,43 | 36,97 | 37,04 | -2,47% | 3.484.969,00 |
| 20.05.2026 | 38,62 | 39,00 | 37,67 | 37,98 | -2,57% | 5.110.498,00 |
| 19.05.2026 | 38,65 | 39,17 | 38,03 | 38,98 | 1,62% | 5.007.183,00 |
| 18.05.2026 | 38,32 | 38,85 | 37,90 | 38,36 | 0,31% | 3.900.939,00 |
| 15.05.2026 | 37,64 | 38,27 | 37,27 | 38,24 | 3,13% | 4.231.776,00 |
| 14.05.2026 | 36,67 | 37,45 | 36,51 | 37,08 | 0,93% | 2.801.701,00 |
| 13.05.2026 | 36,66 | 36,76 | 36,09 | 36,74 | 1,13% | 5.622.843,00 |
| 12.05.2026 | 36,96 | 36,99 | 35,84 | 36,33 | -0,71% | 4.427.688,00 |
| 11.05.2026 | 36,65 | 36,73 | 36,17 | 36,59 | 1,81% | 3.746.414,00 |
| 08.05.2026 | 36,55 | 36,55 | 35,85 | 35,94 | -1,18% | 2.978.257,00 |
| 07.05.2026 | 36,20 | 36,44 | 35,63 | 36,37 | -1,28% | 5.527.764,00 |
| 06.05.2026 | 37,81 | 38,48 | 36,76 | 36,84 | -5,85% | 4.898.780,00 |
| 05.05.2026 | 39,20 | 39,56 | 38,61 | 39,13 | -1,01% | 3.966.682,00 |
| 04.05.2026 | 39,13 | 39,80 | 38,52 | 39,53 | 1,65% | 4.046.952,00 |
| 01.05.2026 | 39,10 | 39,28 | 37,75 | 38,89 | -0,94% | 4.516.535,00 |
| 30.04.2026 | 38,50 | 39,63 | 37,90 | 39,26 | 0,64% | 7.130.276,00 |
| 29.04.2026 | 39,12 | 40,08 | 38,76 | 39,01 | 1,19% | 4.836.051,00 |
| 28.04.2026 | 38,87 | 39,13 | 38,40 | 38,55 | 0,94% | 3.525.436,00 |
| 27.04.2026 | 38,31 | 39,06 | 37,61 | 38,19 | 0,92% | 5.554.537,00 |
| 24.04.2026 | 37,87 | 38,06 | 37,32 | 37,84 | -0,94% | 3.136.024,00 |
| 23.04.2026 | 38,43 | 38,65 | 37,55 | 38,20 | -1,04% | 4.636.922,00 |
| 22.04.2026 | 37,95 | 38,69 | 37,50 | 38,60 | 3,88% | 5.897.233,00 |
| 21.04.2026 | 36,65 | 37,41 | 36,40 | 37,16 | 1,61% | 4.919.900,00 |
| 20.04.2026 | 36,81 | 37,16 | 36,11 | 36,57 | -0,30% | 4.794.951,00 |
| 17.04.2026 | 36,05 | 36,76 | 35,31 | 36,68 | -2,16% | 7.933.662,00 |
| 16.04.2026 | 36,45 | 37,71 | 36,34 | 37,49 | 3,16% | 6.036.250,00 |
| 15.04.2026 | 36,05 | 36,67 | 35,99 | 36,34 | 0,64% | 4.226.901,00 |
| 14.04.2026 | 37,05 | 37,18 | 35,87 | 36,11 | -2,96% | 5.594.476,00 |
| 13.04.2026 | 38,22 | 38,64 | 36,92 | 37,21 | -1,79% | 5.372.972,00 |
| 10.04.2026 | 37,95 | 38,22 | 37,33 | 37,89 | -0,84% | 4.495.765,00 |
| 09.04.2026 | 39,11 | 39,62 | 37,82 | 38,21 | -2,45% | 4.732.634,00 |
| 08.04.2026 | 38,39 | 39,29 | 37,79 | 39,17 | -3,66% | 8.015.904,00 |
| 07.04.2026 | 41,00 | 41,39 | 40,55 | 40,66 | 0,74% | 3.593.320,00 |
| 06.04.2026 | 40,64 | 41,13 | 39,97 | 40,36 | -0,22% | 4.412.308,00 |
| 02.04.2026 | 41,78 | 41,80 | 40,24 | 40,45 | -1,00% | 6.503.759,00 |
| 01.04.2026 | 41,65 | 42,79 | 40,75 | 40,86 | -3,72% | 7.060.281,00 |
| 31.03.2026 | 44,23 | 44,66 | 41,75 | 42,44 | -4,05% | 9.067.372,00 |
| 30.03.2026 | 45,50 | 45,75 | 43,82 | 44,23 | -2,04% | 6.353.966,00 |
| 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 |