36,910$
0,74%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 36,85 | 37,24 | 36,51 | 36,91 | 0,74% | 2.149.116,00 |
| 30.05.2024 | 36,18 | 37,15 | 36,12 | 36,64 | 1,41% | 1.793.201,00 |
| 29.05.2024 | 36,62 | 36,79 | 35,82 | 36,13 | -2,01% | 2.008.747,00 |
| 28.05.2024 | 36,02 | 36,96 | 36,02 | 36,87 | 3,05% | 2.197.939,00 |
| 24.05.2024 | 36,05 | 36,27 | 35,63 | 35,78 | -0,45% | 2.099.020,00 |
| 23.05.2024 | 37,55 | 37,89 | 35,82 | 35,94 | -3,44% | 2.666.040,00 |
| 22.05.2024 | 37,20 | 37,49 | 36,61 | 37,22 | -0,91% | 2.165.141,00 |
| 21.05.2024 | 38,35 | 38,78 | 37,50 | 37,56 | -3,32% | 3.460.865,00 |
| 20.05.2024 | 37,79 | 39,33 | 37,76 | 38,85 | 2,83% | 3.459.939,00 |
| 17.05.2024 | 37,12 | 37,95 | 36,99 | 37,78 | 2,36% | 2.528.547,00 |
| 16.05.2024 | 36,94 | 37,19 | 36,69 | 36,91 | 0,38% | 1.794.440,00 |
| 15.05.2024 | 36,52 | 36,77 | 35,75 | 36,77 | 0,66% | 2.155.180,00 |
| 14.05.2024 | 35,60 | 36,55 | 35,60 | 36,53 | 2,93% | 2.070.283,00 |
| 13.05.2024 | 35,72 | 35,99 | 35,25 | 35,49 | -0,11% | 2.481.422,00 |
| 10.05.2024 | 37,05 | 37,14 | 35,21 | 35,53 | -3,74% | 2.524.609,00 |
| 09.05.2024 | 37,16 | 37,29 | 36,81 | 36,91 | -0,16% | 2.961.138,00 |
| 08.05.2024 | 37,10 | 37,37 | 36,96 | 36,97 | -1,20% | 1.552.176,00 |
| 07.05.2024 | 37,38 | 37,93 | 37,14 | 37,42 | 0,73% | 2.868.777,00 |
| 06.05.2024 | 36,12 | 37,39 | 36,05 | 37,15 | 4,03% | 2.527.798,00 |
| 03.05.2024 | 35,18 | 35,82 | 35,09 | 35,71 | 2,06% | 1.379.660,00 |
| 02.05.2024 | 34,96 | 35,43 | 34,59 | 34,99 | 1,27% | 1.622.358,00 |
| 01.05.2024 | 35,81 | 35,81 | 34,19 | 34,55 | -3,79% | 2.483.875,00 |
| 30.04.2024 | 37,32 | 37,32 | 35,86 | 35,91 | -3,91% | 2.297.732,00 |
| 29.04.2024 | 37,37 | 37,61 | 37,07 | 37,37 | 0,16% | 2.368.293,00 |
| 26.04.2024 | 37,21 | 37,55 | 36,74 | 37,31 | -0,90% | 2.583.036,00 |
| 25.04.2024 | 37,77 | 38,25 | 37,35 | 37,65 | -0,32% | 4.254.434,00 |
| 24.04.2024 | 37,27 | 37,89 | 36,61 | 37,77 | 3,25% | 4.697.255,00 |
| 23.04.2024 | 36,02 | 36,96 | 35,76 | 36,58 | 1,30% | 2.871.445,00 |
| 22.04.2024 | 35,25 | 36,40 | 34,98 | 36,11 | 2,38% | 2.965.365,00 |
| 19.04.2024 | 34,78 | 35,35 | 34,77 | 35,27 | 1,41% | 2.034.969,00 |
| 18.04.2024 | 34,74 | 35,09 | 34,67 | 34,78 | 0,17% | 1.449.163,00 |
| 17.04.2024 | 35,05 | 35,44 | 34,72 | 34,72 | -0,66% | 1.805.100,00 |
| 16.04.2024 | 34,88 | 35,01 | 34,19 | 34,95 | -0,29% | 1.912.710,00 |
| 15.04.2024 | 36,17 | 36,22 | 34,96 | 35,05 | -2,67% | 1.833.405,00 |
| 12.04.2024 | 36,23 | 37,11 | 35,87 | 36,01 | -0,06% | 2.263.298,00 |
| 11.04.2024 | 36,12 | 36,37 | 35,42 | 36,03 | -0,83% | 1.920.063,00 |
| 10.04.2024 | 35,85 | 36,45 | 35,85 | 36,33 | 0,36% | 1.677.708,00 |
| 09.04.2024 | 36,08 | 36,32 | 35,84 | 36,20 | 0,98% | 2.217.517,00 |
| 08.04.2024 | 35,17 | 35,94 | 35,07 | 35,85 | 2,34% | 1.590.920,00 |
| 05.04.2024 | 34,75 | 35,22 | 34,29 | 35,03 | -0,31% | 2.752.139,00 |
| 04.04.2024 | 35,31 | 35,46 | 34,97 | 35,14 | 0,00% | 2.285.912,00 |
| 03.04.2024 | 35,19 | 35,40 | 34,81 | 35,14 | 0,40% | 1.825.150,00 |
| 02.04.2024 | 34,78 | 35,05 | 34,55 | 35,00 | 0,55% | 2.358.494,00 |
| 01.04.2024 | 34,71 | 34,95 | 34,18 | 34,81 | 1,10% | 1.786.956,00 |
| 28.03.2024 | 34,51 | 34,76 | 34,29 | 34,43 | 0,23% | 2.383.019,00 |
| 27.03.2024 | 32,90 | 34,43 | 32,83 | 34,35 | 3,78% | 2.196.155,00 |
| 26.03.2024 | 33,49 | 33,72 | 33,08 | 33,10 | -1,02% | 1.520.261,00 |
| 25.03.2024 | 33,30 | 33,74 | 33,28 | 33,44 | 0,69% | 1.960.553,00 |
| 22.03.2024 | 32,91 | 33,24 | 32,81 | 33,21 | 0,48% | 1.429.734,00 |
| 21.03.2024 | 32,91 | 33,30 | 32,79 | 33,05 | 0,52% | 2.891.621,00 |
| 20.03.2024 | 32,51 | 33,41 | 32,39 | 32,88 | 0,52% | 2.210.202,00 |
| 19.03.2024 | 32,04 | 32,80 | 32,04 | 32,71 | 1,77% | 1.536.642,00 |
| 18.03.2024 | 32,32 | 32,32 | 31,93 | 32,14 | 0,31% | 1.866.406,00 |
| 15.03.2024 | 32,02 | 32,44 | 31,74 | 32,04 | -0,34% | 6.849.841,00 |
| 14.03.2024 | 32,56 | 32,71 | 31,54 | 32,15 | -0,92% | 2.479.136,00 |
| 13.03.2024 | 32,72 | 33,15 | 32,37 | 32,45 | -0,31% | 2.240.689,00 |
| 12.03.2024 | 32,93 | 32,93 | 32,32 | 32,55 | -0,40% | 1.597.472,00 |
| 11.03.2024 | 32,86 | 33,02 | 32,29 | 32,68 | -1,30% | 3.119.539,00 |
| 08.03.2024 | 33,24 | 33,39 | 32,81 | 33,11 | 0,76% | 1.402.019,00 |
| 07.03.2024 | 32,81 | 33,08 | 32,58 | 32,86 | 0,27% | 2.496.360,00 |
| 06.03.2024 | 32,86 | 32,96 | 32,44 | 32,77 | -0,18% | 1.965.387,00 |
| 05.03.2024 | 32,19 | 33,20 | 32,19 | 32,83 | 1,52% | 2.178.836,00 |
| 04.03.2024 | 32,73 | 32,91 | 32,28 | 32,34 | 0,62% | 2.062.238,00 |
| 01.03.2024 | 31,75 | 32,41 | 31,53 | 32,14 | 1,64% | 2.251.591,00 |
| 29.02.2024 | 31,47 | 31,99 | 31,31 | 31,62 | 0,73% | 2.527.321,00 |
| 28.02.2024 | 31,36 | 31,62 | 31,11 | 31,39 | 0,16% | 1.893.428,00 |
| 27.02.2024 | 31,71 | 31,77 | 31,24 | 31,34 | -0,22% | 1.841.570,00 |
| 26.02.2024 | 31,60 | 31,77 | 31,01 | 31,41 | 0,80% | 2.728.573,00 |
| 23.02.2024 | 31,19 | 31,45 | 30,58 | 31,16 | -1,95% | 3.220.279,00 |
| 22.02.2024 | 30,00 | 32,39 | 30,00 | 31,78 | -3,35% | 6.459.022,00 |
| 21.02.2024 | 31,60 | 33,16 | 31,60 | 32,88 | 7,73% | 5.467.612,00 |
| 20.02.2024 | 30,59 | 30,91 | 30,26 | 30,52 | -0,75% | 2.555.368,00 |
| 16.02.2024 | 30,03 | 31,15 | 29,88 | 30,75 | 2,06% | 3.506.079,00 |
| 15.02.2024 | 29,12 | 30,78 | 29,12 | 30,13 | 4,44% | 4.145.919,00 |
| 14.02.2024 | 28,41 | 28,87 | 27,69 | 28,85 | 1,33% | 4.402.186,00 |
| 13.02.2024 | 28,29 | 28,72 | 27,94 | 28,47 | -0,90% | 3.274.420,00 |
| 12.02.2024 | 28,10 | 28,91 | 28,09 | 28,73 | 2,64% | 2.101.210,00 |
| 09.02.2024 | 28,34 | 28,46 | 27,73 | 27,99 | -1,65% | 3.515.553,00 |
| 08.02.2024 | 27,78 | 28,65 | 27,68 | 28,46 | 2,01% | 3.880.273,00 |
| 07.02.2024 | 28,23 | 28,42 | 27,60 | 27,90 | -0,64% | 3.675.615,00 |
| 06.02.2024 | 28,16 | 28,76 | 27,93 | 28,08 | -0,32% | 2.613.797,00 |
| 05.02.2024 | 28,58 | 28,70 | 27,92 | 28,17 | -2,19% | 2.017.112,00 |
| 02.02.2024 | 28,91 | 28,97 | 28,47 | 28,80 | -0,69% | 2.636.914,00 |
| 01.02.2024 | 29,32 | 29,40 | 28,69 | 29,00 | -0,14% | 2.452.196,00 |
| 31.01.2024 | 30,03 | 30,20 | 29,04 | 29,04 | -3,46% | 2.193.372,00 |
| 30.01.2024 | 29,36 | 30,28 | 29,22 | 30,08 | 1,69% | 2.284.767,00 |
| 29.01.2024 | 29,78 | 29,81 | 28,90 | 29,58 | -1,04% | 2.297.167,00 |
| 26.01.2024 | 29,60 | 29,92 | 29,18 | 29,89 | 0,37% | 2.336.920,00 |
| 25.01.2024 | 30,24 | 30,29 | 29,53 | 29,78 | 0,00% | 1.410.009,00 |
| 24.01.2024 | 29,78 | 30,09 | 29,65 | 29,78 | 1,29% | 1.792.593,00 |
| 23.01.2024 | 29,34 | 29,78 | 29,11 | 29,40 | 0,03% | 2.480.607,00 |
| 22.01.2024 | 29,34 | 29,71 | 29,10 | 29,39 | -1,04% | 1.822.614,00 |
| 19.01.2024 | 29,16 | 29,76 | 28,72 | 29,70 | 1,19% | 3.240.491,00 |
| 18.01.2024 | 29,68 | 29,70 | 29,17 | 29,35 | -0,51% | 1.843.135,00 |
| 17.01.2024 | 29,37 | 29,84 | 29,14 | 29,50 | -0,67% | 2.424.005,00 |
| 16.01.2024 | 30,43 | 30,64 | 29,49 | 29,70 | -3,76% | 3.069.118,00 |
| 12.01.2024 | 30,81 | 31,07 | 30,42 | 30,86 | 2,73% | 1.695.772,00 |
| 11.01.2024 | 30,28 | 30,97 | 29,80 | 30,04 | -1,57% | 3.186.345,00 |
| 10.01.2024 | 30,65 | 30,65 | 30,17 | 30,52 | -0,91% | 2.620.026,00 |
| 09.01.2024 | 31,15 | 31,16 | 30,33 | 30,80 | -0,13% | 2.500.998,00 |