33,900$
-2,22%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 34,66 | 34,98 | 33,64 | 33,90 | -2,22% | 2.885.738,00 |
| 07.01.2026 | 34,60 | 34,95 | 34,13 | 34,67 | 1,49% | 2.140.433,00 |
| 06.01.2026 | 34,66 | 34,66 | 33,90 | 34,16 | -1,56% | 3.441.057,00 |
| 05.01.2026 | 35,05 | 35,05 | 33,57 | 34,70 | -1,70% | 4.422.204,00 |
| 02.01.2026 | 34,92 | 35,43 | 34,34 | 35,30 | 0,11% | 2.143.894,00 |
| 31.12.2025 | 35,63 | 35,81 | 34,94 | 35,26 | -2,27% | 2.166.885,00 |
| 30.12.2025 | 36,35 | 36,61 | 36,04 | 36,08 | 0,61% | 2.262.367,00 |
| 29.12.2025 | 35,55 | 36,00 | 35,44 | 35,86 | 1,53% | 2.400.408,00 |
| 26.12.2025 | 35,53 | 35,53 | 35,08 | 35,32 | 0,20% | 1.378.627,00 |
| 24.12.2025 | 35,53 | 35,56 | 35,14 | 35,25 | -1,89% | 1.273.185,00 |
| 23.12.2025 | 35,19 | 36,05 | 35,09 | 35,93 | 3,16% | 2.196.762,00 |
| 22.12.2025 | 34,54 | 35,00 | 34,33 | 34,83 | 0,93% | 2.340.167,00 |
| 19.12.2025 | 34,53 | 34,83 | 34,27 | 34,51 | 0,44% | 4.155.899,00 |
| 18.12.2025 | 35,36 | 35,64 | 34,30 | 34,36 | -2,99% | 3.660.737,00 |
| 17.12.2025 | 34,88 | 35,64 | 34,54 | 35,42 | 2,82% | 2.806.128,00 |
| 16.12.2025 | 35,41 | 35,43 | 33,80 | 34,45 | -3,58% | 4.254.462,00 |
| 15.12.2025 | 36,31 | 36,36 | 35,21 | 35,73 | -1,87% | 3.676.479,00 |
| 12.12.2025 | 36,40 | 36,51 | 35,77 | 36,41 | 0,28% | 4.215.090,00 |
| 11.12.2025 | 36,82 | 36,89 | 35,92 | 36,31 | -2,63% | 4.054.934,00 |
| 10.12.2025 | 37,50 | 37,65 | 36,36 | 37,29 | -0,67% | 4.554.631,00 |
| 09.12.2025 | 37,67 | 38,13 | 37,31 | 37,54 | -0,37% | 2.980.364,00 |
| 08.12.2025 | 38,79 | 38,79 | 37,55 | 37,68 | -4,85% | 4.652.906,00 |
| 05.12.2025 | 40,05 | 40,88 | 39,56 | 39,60 | -0,20% | 3.820.591,00 |
| 04.12.2025 | 39,90 | 40,45 | 39,58 | 39,68 | -0,53% | 2.315.006,00 |
| 03.12.2025 | 38,45 | 39,92 | 38,42 | 39,89 | 4,78% | 3.027.781,00 |
| 02.12.2025 | 39,12 | 39,16 | 38,07 | 38,07 | -3,03% | 2.813.523,00 |
| 01.12.2025 | 39,29 | 39,57 | 38,91 | 39,26 | -0,58% | 2.257.211,00 |
| 28.11.2025 | 38,72 | 39,80 | 38,55 | 39,49 | 2,68% | 1.547.223,00 |
| 26.11.2025 | 37,96 | 38,98 | 37,96 | 38,46 | 1,75% | 2.745.908,00 |
| 25.11.2025 | 37,90 | 37,95 | 37,08 | 37,80 | -1,18% | 2.882.622,00 |
| 24.11.2025 | 37,89 | 38,64 | 37,07 | 38,25 | 0,16% | 2.250.893,00 |
| 20.11.2025 | 39,31 | 40,54 | 38,19 | 38,19 | -2,87% | 3.132.985,00 |
| 19.11.2025 | 38,53 | 39,40 | 38,41 | 39,32 | 0,74% | 3.526.499,00 |
| 18.11.2025 | 37,36 | 39,17 | 37,30 | 39,03 | 2,31% | 2.743.880,00 |
| 17.11.2025 | 37,90 | 38,52 | 37,75 | 38,15 | 0,34% | 2.921.056,00 |
| 13.11.2025 | 38,74 | 38,81 | 37,81 | 38,02 | -1,09% | 3.211.321,00 |
| 12.11.2025 | 38,51 | 39,22 | 38,18 | 38,44 | -1,13% | 3.062.265,00 |
| 11.11.2025 | 37,96 | 38,99 | 37,90 | 38,88 | 3,10% | 2.672.067,00 |
| 10.11.2025 | 38,38 | 38,48 | 37,49 | 37,71 | 0,35% | 1.998.036,00 |
| 07.11.2025 | 36,60 | 37,62 | 36,21 | 37,58 | 2,31% | 2.349.469,00 |
| 06.11.2025 | 37,36 | 37,83 | 36,55 | 36,73 | -0,92% | 2.391.700,00 |
| 05.11.2025 | 37,03 | 37,56 | 36,72 | 37,07 | 0,11% | 2.582.848,00 |
| 04.11.2025 | 36,45 | 37,25 | 36,00 | 37,03 | 0,30% | 2.162.786,00 |
| 03.11.2025 | 35,67 | 37,06 | 35,40 | 36,92 | 3,85% | 2.406.200,00 |
| 31.10.2025 | 34,93 | 35,84 | 34,70 | 35,55 | 2,75% | 2.795.661,00 |
| 30.10.2025 | 35,12 | 35,50 | 34,40 | 34,60 | -1,11% | 5.159.236,00 |
| 29.10.2025 | 34,60 | 36,53 | 34,41 | 34,99 | -5,36% | 5.863.625,00 |
| 28.10.2025 | 36,94 | 37,32 | 36,67 | 36,97 | -1,04% | 2.506.065,00 |
| 27.10.2025 | 37,70 | 38,01 | 37,17 | 37,36 | -0,69% | 2.582.969,00 |
| 24.10.2025 | 37,71 | 37,90 | 37,25 | 37,62 | 0,32% | 2.635.109,00 |
| 23.10.2025 | 37,02 | 37,61 | 36,34 | 37,50 | 3,45% | 4.140.918,00 |
| 22.10.2025 | 37,04 | 37,41 | 35,89 | 36,25 | -1,47% | 2.363.938,00 |
| 21.10.2025 | 37,14 | 37,49 | 36,70 | 36,79 | -0,89% | 2.739.575,00 |
| 20.10.2025 | 36,74 | 37,64 | 36,50 | 37,12 | 3,20% | 3.344.578,00 |
| 17.10.2025 | 35,66 | 36,12 | 35,41 | 35,97 | 0,76% | 2.737.333,00 |
| 16.10.2025 | 37,34 | 37,64 | 35,38 | 35,70 | -3,93% | 3.027.942,00 |
| 15.10.2025 | 36,36 | 37,41 | 36,35 | 37,16 | 2,85% | 2.594.765,00 |
| 14.10.2025 | 35,77 | 36,57 | 35,52 | 36,13 | -2,27% | 2.395.605,00 |
| 13.10.2025 | 36,68 | 37,23 | 36,21 | 36,97 | 1,68% | 2.551.398,00 |
| 10.10.2025 | 38,16 | 38,79 | 36,35 | 36,36 | -5,73% | 3.145.030,00 |
| 09.10.2025 | 39,65 | 39,95 | 38,21 | 38,57 | -2,48% | 2.545.095,00 |
| 08.10.2025 | 38,96 | 39,89 | 38,25 | 39,55 | 0,48% | 3.621.802,00 |
| 07.10.2025 | 38,71 | 39,43 | 38,48 | 39,36 | 1,47% | 2.456.324,00 |
| 06.10.2025 | 38,33 | 38,86 | 37,90 | 38,79 | 0,57% | 2.207.724,00 |
| 02.10.2025 | 39,62 | 39,96 | 38,38 | 38,57 | -2,92% | 3.160.460,00 |
| 01.10.2025 | 37,61 | 39,76 | 37,54 | 39,73 | 5,55% | 4.217.737,00 |
| 30.09.2025 | 37,15 | 37,96 | 36,86 | 37,64 | 0,70% | 2.976.027,00 |
| 29.09.2025 | 37,73 | 37,73 | 37,01 | 37,38 | -0,72% | 2.994.303,00 |
| 26.09.2025 | 37,26 | 37,97 | 37,04 | 37,65 | 0,88% | 2.359.038,00 |
| 25.09.2025 | 36,95 | 37,77 | 36,92 | 37,32 | 1,33% | 3.524.509,00 |
| 24.09.2025 | 35,96 | 37,16 | 35,80 | 36,83 | 3,05% | 3.267.533,00 |
| 23.09.2025 | 35,23 | 36,16 | 35,00 | 35,74 | 2,32% | 3.820.919,00 |
| 22.09.2025 | 34,37 | 35,10 | 34,22 | 34,93 | 1,25% | 2.485.264,00 |
| 19.09.2025 | 35,14 | 35,15 | 33,97 | 34,50 | -2,24% | 5.737.588,00 |
| 18.09.2025 | 35,77 | 35,78 | 34,98 | 35,29 | -0,70% | 2.461.200,00 |
| 17.09.2025 | 35,90 | 36,36 | 35,42 | 35,54 | -0,98% | 2.636.700,00 |
| 16.09.2025 | 35,29 | 36,02 | 34,69 | 35,89 | 2,25% | 4.117.543,00 |
| 15.09.2025 | 34,94 | 35,29 | 34,82 | 35,10 | -0,57% | 3.687.451,00 |
| 12.09.2025 | 35,37 | 35,76 | 35,21 | 35,30 | 0,34% | 3.566.181,00 |
| 11.09.2025 | 34,52 | 35,19 | 34,34 | 35,18 | 0,98% | 3.421.132,00 |
| 10.09.2025 | 34,09 | 35,05 | 34,03 | 34,84 | 1,57% | 2.471.611,00 |
| 09.09.2025 | 34,20 | 34,71 | 33,99 | 34,30 | 0,70% | 2.529.136,00 |
| 08.09.2025 | 35,12 | 35,27 | 33,94 | 34,06 | -1,84% | 4.065.805,00 |
| 05.09.2025 | 34,71 | 35,02 | 34,15 | 34,70 | -0,69% | 2.998.652,00 |
| 04.09.2025 | 34,26 | 34,97 | 34,26 | 34,94 | 1,72% | 3.275.066,00 |
| 03.09.2025 | 34,75 | 35,19 | 34,06 | 34,35 | -0,84% | 2.823.755,00 |
| 02.09.2025 | 34,12 | 34,75 | 33,78 | 34,64 | 1,08% | 1.820.581,00 |
| 29.08.2025 | 34,36 | 34,59 | 34,09 | 34,27 | -0,49% | 1.928.727,00 |
| 28.08.2025 | 33,88 | 34,49 | 33,47 | 34,44 | 1,80% | 2.118.776,00 |
| 27.08.2025 | 34,15 | 34,87 | 33,81 | 33,83 | -0,41% | 3.567.680,00 |
| 26.08.2025 | 33,46 | 34,25 | 33,06 | 33,97 | 1,71% | 2.585.859,00 |
| 25.08.2025 | 33,08 | 33,70 | 33,08 | 33,40 | 0,15% | 2.372.636,00 |
| 22.08.2025 | 33,24 | 33,75 | 33,11 | 33,35 | 0,48% | 2.147.847,00 |
| 21.08.2025 | 33,13 | 33,42 | 32,82 | 33,19 | 0,33% | 1.816.816,00 |
| 20.08.2025 | 32,90 | 33,26 | 32,60 | 33,08 | 0,88% | 2.349.359,00 |
| 19.08.2025 | 32,88 | 33,18 | 32,72 | 32,79 | -1,00% | 2.117.380,00 |
| 18.08.2025 | 33,57 | 33,63 | 32,81 | 33,12 | -3,66% | 4.404.918,00 |
| 15.08.2025 | 34,43 | 34,79 | 34,21 | 34,38 | 0,41% | 2.359.385,00 |
| 14.08.2025 | 34,34 | 34,78 | 33,96 | 34,24 | -0,41% | 2.477.519,00 |
| 13.08.2025 | 34,33 | 34,67 | 33,93 | 34,38 | 0,59% | 1.900.778,00 |