40,860$
-0,75%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 40,52 | 40,93 | 39,91 | 40,86 | -0,75% | 2.880.380,00 |
| 06.05.2026 | 41,57 | 42,24 | 41,02 | 41,17 | -4,34% | 3.309.033,00 |
| 05.05.2026 | 42,87 | 43,40 | 42,39 | 43,04 | 0,09% | 2.024.383,00 |
| 04.05.2026 | 42,81 | 43,26 | 42,38 | 43,00 | 0,87% | 2.953.524,00 |
| 01.05.2026 | 43,49 | 43,49 | 42,01 | 42,63 | -2,00% | 1.910.377,00 |
| 30.04.2026 | 42,75 | 43,84 | 42,40 | 43,50 | 0,55% | 2.788.842,00 |
| 29.04.2026 | 43,30 | 43,92 | 43,21 | 43,26 | 0,75% | 3.518.980,00 |
| 28.04.2026 | 42,97 | 43,21 | 42,69 | 42,94 | 1,71% | 2.007.666,00 |
| 27.04.2026 | 43,07 | 43,94 | 42,18 | 42,22 | -0,33% | 3.676.632,00 |
| 24.04.2026 | 42,37 | 42,68 | 41,87 | 42,36 | -0,66% | 3.797.331,00 |
| 23.04.2026 | 43,06 | 43,34 | 42,20 | 42,64 | -1,41% | 3.930.983,00 |
| 22.04.2026 | 43,07 | 44,24 | 41,58 | 43,25 | 3,79% | 10.279.045,00 |
| 21.04.2026 | 41,14 | 41,95 | 40,79 | 41,67 | 1,29% | 3.949.502,00 |
| 20.04.2026 | 41,45 | 41,89 | 40,97 | 41,14 | -1,37% | 4.065.548,00 |
| 17.04.2026 | 40,87 | 41,90 | 40,27 | 41,71 | -1,32% | 4.771.530,00 |
| 16.04.2026 | 41,35 | 42,37 | 41,25 | 42,27 | 2,55% | 2.902.222,00 |
| 15.04.2026 | 40,54 | 41,46 | 40,52 | 41,22 | 1,30% | 2.460.078,00 |
| 14.04.2026 | 41,49 | 41,85 | 40,37 | 40,69 | -2,89% | 3.527.263,00 |
| 13.04.2026 | 43,29 | 43,56 | 41,82 | 41,90 | -2,19% | 2.974.243,00 |
| 10.04.2026 | 42,56 | 43,15 | 42,12 | 42,84 | -0,21% | 4.161.107,00 |
| 09.04.2026 | 43,33 | 43,87 | 42,59 | 42,93 | -0,92% | 3.843.058,00 |
| 08.04.2026 | 41,91 | 43,39 | 41,23 | 43,33 | -2,08% | 4.879.586,00 |
| 07.04.2026 | 44,23 | 44,87 | 44,06 | 44,25 | 1,33% | 3.163.499,00 |
| 06.04.2026 | 43,50 | 44,30 | 43,38 | 43,67 | 0,51% | 1.986.573,00 |
| 02.04.2026 | 44,85 | 44,90 | 43,05 | 43,45 | -0,11% | 2.794.304,00 |
| 01.04.2026 | 44,35 | 45,25 | 43,22 | 43,50 | -3,72% | 4.056.422,00 |
| 31.03.2026 | 46,67 | 47,01 | 44,41 | 45,18 | -2,23% | 3.297.329,00 |
| 30.03.2026 | 48,00 | 48,17 | 45,83 | 46,21 | -3,02% | 3.566.990,00 |
| 27.03.2026 | 47,26 | 48,31 | 47,00 | 47,65 | 1,75% | 3.500.365,00 |
| 26.03.2026 | 47,00 | 47,75 | 46,67 | 46,83 | 0,52% | 3.852.830,00 |
| 25.03.2026 | 45,31 | 46,69 | 45,31 | 46,59 | 1,41% | 3.114.420,00 |
| 24.03.2026 | 45,10 | 46,18 | 44,92 | 45,94 | 2,77% | 3.285.644,00 |
| 23.03.2026 | 43,50 | 45,29 | 43,44 | 44,70 | 0,52% | 4.060.666,00 |
| 20.03.2026 | 45,32 | 46,04 | 44,47 | 44,47 | -1,79% | 5.512.702,00 |
| 19.03.2026 | 44,43 | 46,19 | 44,25 | 45,28 | 4,14% | 5.333.795,00 |
| 18.03.2026 | 43,48 | 43,84 | 42,09 | 43,48 | 0,28% | 3.059.556,00 |
| 17.03.2026 | 43,86 | 44,30 | 43,24 | 43,36 | -0,53% | 2.628.000,00 |
| 16.03.2026 | 43,25 | 44,56 | 43,02 | 43,59 | 0,18% | 3.444.927,00 |
| 13.03.2026 | 42,64 | 43,65 | 42,39 | 43,51 | 1,47% | 3.146.088,00 |
| 12.03.2026 | 42,18 | 43,55 | 41,90 | 42,88 | 2,22% | 4.461.811,00 |
| 11.03.2026 | 40,87 | 42,03 | 40,70 | 41,95 | 3,22% | 3.296.953,00 |
| 10.03.2026 | 41,01 | 41,38 | 40,31 | 40,64 | -2,35% | 2.802.917,00 |
| 09.03.2026 | 41,80 | 42,30 | 41,19 | 41,62 | 0,31% | 4.162.119,00 |
| 06.03.2026 | 42,44 | 43,33 | 41,46 | 41,49 | -0,81% | 4.770.045,00 |
| 05.03.2026 | 42,21 | 42,43 | 41,48 | 41,83 | 0,67% | 4.124.304,00 |
| 04.03.2026 | 40,74 | 41,71 | 40,37 | 41,55 | 0,07% | 4.196.381,00 |
| 03.03.2026 | 42,29 | 42,43 | 40,91 | 41,52 | -0,86% | 3.503.578,00 |
| 02.03.2026 | 42,15 | 43,10 | 40,93 | 41,88 | 1,45% | 4.064.445,00 |
| 27.02.2026 | 39,62 | 41,60 | 39,62 | 41,28 | 5,60% | 4.205.241,00 |
| 26.02.2026 | 38,63 | 39,40 | 38,19 | 39,09 | -0,10% | 3.438.652,00 |
| 25.02.2026 | 39,75 | 40,00 | 37,83 | 39,13 | 1,56% | 5.733.286,00 |
| 24.02.2026 | 38,52 | 38,75 | 37,67 | 38,53 | -0,13% | 3.218.597,00 |
| 23.02.2026 | 39,78 | 40,21 | 38,29 | 38,58 | -2,85% | 2.290.615,00 |
| 20.02.2026 | 39,13 | 39,86 | 38,40 | 39,71 | 1,46% | 2.463.715,00 |
| 19.02.2026 | 38,11 | 39,29 | 38,06 | 39,14 | 4,29% | 3.229.888,00 |
| 18.02.2026 | 36,91 | 37,86 | 36,80 | 37,53 | 2,26% | 3.004.705,00 |
| 17.02.2026 | 37,25 | 37,73 | 36,08 | 36,70 | -2,32% | 2.439.247,00 |
| 13.02.2026 | 36,38 | 38,21 | 36,38 | 37,57 | 2,71% | 4.318.232,00 |
| 12.02.2026 | 36,48 | 37,10 | 35,71 | 36,58 | 0,55% | 3.926.420,00 |
| 11.02.2026 | 36,41 | 36,88 | 35,98 | 36,38 | 1,59% | 2.221.319,00 |
| 10.02.2026 | 36,15 | 36,44 | 35,61 | 35,81 | -0,61% | 2.160.432,00 |
| 09.02.2026 | 35,30 | 36,76 | 35,30 | 36,03 | -1,48% | 3.285.302,00 |
| 06.02.2026 | 36,38 | 37,31 | 36,21 | 36,57 | 1,61% | 3.280.223,00 |
| 05.02.2026 | 36,21 | 36,67 | 35,59 | 35,99 | -1,45% | 2.412.042,00 |
| 04.02.2026 | 36,48 | 37,52 | 36,18 | 36,52 | 1,00% | 3.696.114,00 |
| 03.02.2026 | 35,30 | 36,17 | 34,92 | 36,16 | 2,12% | 4.122.397,00 |
| 02.02.2026 | 35,96 | 36,44 | 35,34 | 35,41 | -6,45% | 3.139.415,00 |
| 30.01.2026 | 37,77 | 38,41 | 37,18 | 37,85 | 1,07% | 3.326.632,00 |
| 29.01.2026 | 37,75 | 38,11 | 37,05 | 37,45 | 1,93% | 3.417.604,00 |
| 28.01.2026 | 36,02 | 36,79 | 35,48 | 36,74 | 2,77% | 3.988.716,00 |
| 27.01.2026 | 36,53 | 36,53 | 35,37 | 35,75 | -2,56% | 2.809.854,00 |
| 26.01.2026 | 36,82 | 36,98 | 35,91 | 36,69 | 1,58% | 2.682.736,00 |
| 22.01.2026 | 36,47 | 36,69 | 35,70 | 36,12 | -0,33% | 2.612.204,00 |
| 21.01.2026 | 35,90 | 37,11 | 35,87 | 36,24 | 3,81% | 3.779.950,00 |
| 20.01.2026 | 36,27 | 36,59 | 34,59 | 34,91 | 1,45% | 4.056.836,00 |
| 16.01.2026 | 33,33 | 34,44 | 33,22 | 34,41 | 2,41% | 2.808.047,00 |
| 15.01.2026 | 33,23 | 34,19 | 32,68 | 33,60 | 0,51% | 3.142.644,00 |
| 14.01.2026 | 33,18 | 33,90 | 33,16 | 33,43 | -0,92% | 3.726.396,00 |
| 13.01.2026 | 33,82 | 34,25 | 33,44 | 33,74 | 0,27% | 2.834.862,00 |
| 12.01.2026 | 33,45 | 33,90 | 33,28 | 33,65 | 0,60% | 3.541.265,00 |
| 09.01.2026 | 33,76 | 33,94 | 32,91 | 33,45 | -1,33% | 4.324.698,00 |
| 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 |