34,645€
0,04%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 34,51 | 35,04 | 34,30 | 34,74 | 0,32% | 100,00 |
| 12.03.2025 | 34,24 | 35,05 | 33,93 | 34,63 | 0,87% | 200,00 |
| 11.03.2025 | 33,65 | 34,79 | 33,55 | 34,33 | 1,87% | - |
| 10.03.2025 | 32,52 | 34,08 | 32,48 | 33,70 | 3,68% | 798,00 |
| 07.03.2025 | 32,75 | 33,23 | 31,63 | 32,51 | -0,96% | 419,00 |
| 06.03.2025 | 34,84 | 34,92 | 32,63 | 32,82 | -5,80% | 100,00 |
| 05.03.2025 | 35,49 | 35,55 | 33,85 | 34,84 | -2,53% | 70,00 |
| 04.03.2025 | 34,97 | 36,53 | 34,35 | 35,75 | 1,81% | 70,00 |
| 03.03.2025 | 35,40 | 36,00 | 34,74 | 35,11 | -1,79% | 103,00 |
| 28.02.2025 | 34,91 | 35,76 | 34,19 | 35,75 | 2,13% | 10,00 |
| 27.02.2025 | 36,87 | 37,46 | 34,64 | 35,01 | -4,68% | 351,00 |
| 26.02.2025 | 35,77 | 37,07 | 35,47 | 36,73 | 2,78% | 418,00 |
| 25.02.2025 | 36,23 | 36,40 | 35,20 | 35,73 | -1,43% | - |
| 24.02.2025 | 37,03 | 37,03 | 36,01 | 36,25 | -1,43% | 79,00 |
| 21.02.2025 | 37,74 | 38,07 | 36,55 | 36,78 | -2,65% | 10,00 |
| 20.02.2025 | 38,20 | 38,41 | 37,05 | 37,78 | -1,51% | 28,00 |
| 19.02.2025 | 37,73 | 38,89 | 37,48 | 38,36 | 2,84% | 13,00 |
| 18.02.2025 | 37,27 | 37,70 | 36,38 | 37,30 | 0,42% | 164,00 |
| 17.02.2025 | 36,92 | 37,27 | 36,68 | 37,14 | 0,75% | 300,00 |
| 14.02.2025 | 37,12 | 37,70 | 36,75 | 36,87 | -0,61% | 1,00 |
| 13.02.2025 | 36,66 | 37,30 | 36,54 | 37,09 | 0,18% | - |
| 12.02.2025 | 38,16 | 38,25 | 36,65 | 37,03 | -2,97% | 100,00 |
| 11.02.2025 | 38,60 | 38,84 | 38,02 | 38,16 | -0,99% | - |
| 10.02.2025 | 36,33 | 38,64 | 36,23 | 38,54 | 6,98% | 231,00 |
| 07.02.2025 | 36,42 | 36,82 | 36,00 | 36,03 | -0,35% | 107,00 |
| 06.02.2025 | 37,50 | 37,99 | 35,75 | 36,15 | -3,33% | 100,00 |
| 05.02.2025 | 36,34 | 37,60 | 35,81 | 37,40 | 2,83% | - |
| 04.02.2025 | 36,03 | 36,47 | 35,41 | 36,37 | 0,21% | - |
| 03.02.2025 | 36,41 | 37,39 | 36,18 | 36,29 | 1,84% | - |
| 31.01.2025 | 36,32 | 36,33 | 35,40 | 35,64 | -1,22% | 3.090,00 |
| 30.01.2025 | 36,01 | 37,00 | 35,73 | 36,08 | -0,28% | 50,00 |
| 29.01.2025 | 35,74 | 36,49 | 35,58 | 36,18 | 0,89% | - |
| 28.01.2025 | 35,83 | 36,35 | 35,59 | 35,86 | 0,91% | 11,00 |
| 27.01.2025 | 38,25 | 38,33 | 35,36 | 35,53 | -7,15% | 370,00 |
| 24.01.2025 | 39,06 | 39,11 | 38,05 | 38,27 | -1,58% | 110,00 |
| 23.01.2025 | 39,26 | 39,82 | 38,71 | 38,88 | -1,19% | 300,00 |
| 22.01.2025 | 39,15 | 40,26 | 38,91 | 39,35 | 0,08% | 90,00 |
| 21.01.2025 | 40,80 | 40,85 | 38,90 | 39,32 | -2,78% | 111,00 |
| 20.01.2025 | 39,76 | 41,45 | 39,74 | 40,45 | 1,16% | 120,00 |
| 17.01.2025 | 40,38 | 40,47 | 39,09 | 39,98 | -0,27% | 200,00 |
| 16.01.2025 | 39,12 | 40,44 | 38,70 | 40,09 | 2,18% | 203,00 |
| 15.01.2025 | 38,58 | 39,38 | 38,26 | 39,24 | 2,00% | 152,00 |
| 14.01.2025 | 37,42 | 38,58 | 37,15 | 38,47 | 2,15% | 1.683,00 |
| 13.01.2025 | 37,85 | 38,26 | 37,25 | 37,66 | 0,99% | 500,00 |
| 10.01.2025 | 36,61 | 37,72 | 36,61 | 37,29 | 2,15% | 100,00 |
| 09.01.2025 | 36,42 | 36,55 | 36,05 | 36,50 | 0,62% | - |
| 08.01.2025 | 35,70 | 36,43 | 35,39 | 36,28 | 2,14% | - |
| 07.01.2025 | 35,40 | 35,86 | 35,04 | 35,52 | 0,21% | 100,00 |
| 06.01.2025 | 34,72 | 35,64 | 34,57 | 35,44 | 1,80% | 99,00 |
| 03.01.2025 | 35,23 | 35,67 | 34,55 | 34,82 | -0,77% | 161,00 |
| 02.01.2025 | 34,68 | 35,66 | 34,66 | 35,09 | 2,11% | 176,00 |
| 30.12.2024 | 33,45 | 34,37 | 33,39 | 34,36 | 2,97% | 130,00 |
| 27.12.2024 | 33,20 | 33,53 | 33,04 | 33,37 | 1,51% | - |
| 23.12.2024 | 31,86 | 33,02 | 31,72 | 32,88 | 3,53% | 70,00 |
| 20.12.2024 | 31,94 | 32,62 | 31,63 | 31,76 | -0,55% | 25,00 |
| 19.12.2024 | 31,77 | 32,50 | 31,57 | 31,93 | 0,52% | 30,00 |
| 18.12.2024 | 32,49 | 32,95 | 31,73 | 31,77 | -2,50% | 250,00 |
| 17.12.2024 | 33,00 | 33,02 | 31,97 | 32,58 | -0,85% | 251,00 |
| 16.12.2024 | 33,54 | 33,77 | 32,78 | 32,86 | -2,33% | - |
| 13.12.2024 | 34,38 | 34,59 | 33,26 | 33,65 | -2,41% | - |
| 12.12.2024 | 34,25 | 34,66 | 33,71 | 34,48 | 0,51% | - |
| 11.12.2024 | 32,53 | 34,35 | 32,45 | 34,30 | 6,22% | 33,00 |
| 10.12.2024 | 32,09 | 33,23 | 31,85 | 32,29 | -0,14% | 150,00 |
| 09.12.2024 | 32,15 | 32,77 | 32,11 | 32,34 | 1,11% | 174,00 |
| 06.12.2024 | 32,57 | 32,69 | 31,74 | 31,98 | -1,87% | - |
| 05.12.2024 | 33,01 | 33,41 | 32,57 | 32,59 | -1,57% | - |
| 04.12.2024 | 33,45 | 33,66 | 32,67 | 33,11 | -1,06% | 150,00 |
| 03.12.2024 | 33,37 | 33,65 | 32,84 | 33,47 | 0,68% | 57,00 |
| 02.12.2024 | 34,15 | 34,48 | 32,79 | 33,24 | -1,74% | 154,00 |
| 29.11.2024 | 33,79 | 34,25 | 33,52 | 33,83 | 0,16% | 253,00 |
| 28.11.2024 | 33,71 | 33,94 | 33,54 | 33,78 | 0,18% | 50,00 |
| 27.11.2024 | 34,73 | 34,78 | 33,43 | 33,72 | -2,70% | 350,00 |
| 26.11.2024 | 34,20 | 34,80 | 34,00 | 34,65 | 1,29% | 300,00 |
| 25.11.2024 | 33,95 | 35,02 | 33,90 | 34,21 | -0,12% | 703,00 |
| 22.11.2024 | 34,15 | 34,56 | 33,30 | 34,25 | 1,15% | - |
| 21.11.2024 | 33,35 | 34,63 | 33,35 | 33,86 | 1,35% | 300,00 |
| 20.11.2024 | 32,40 | 34,10 | 32,40 | 33,41 | 3,15% | 30,00 |
| 19.11.2024 | 32,36 | 32,73 | 31,65 | 32,39 | 0,20% | 56,00 |
| 18.11.2024 | 31,68 | 32,61 | 31,37 | 32,33 | 1,59% | 160,00 |
| 15.11.2024 | 31,63 | 32,35 | 31,49 | 31,82 | -0,52% | 300,00 |
| 14.11.2024 | 32,14 | 32,62 | 31,48 | 31,99 | -0,36% | 405,00 |
| 13.11.2024 | 32,21 | 32,63 | 31,77 | 32,10 | 0,12% | 100,00 |
| 12.11.2024 | 32,30 | 32,73 | 31,74 | 32,06 | -0,99% | 269,00 |
| 11.11.2024 | 30,81 | 32,44 | 30,66 | 32,38 | 5,08% | 270,00 |
| 08.11.2024 | 30,31 | 30,91 | 30,10 | 30,82 | 1,75% | - |
| 07.11.2024 | 30,54 | 30,63 | 30,05 | 30,29 | -0,95% | - |
| 06.11.2024 | 28,43 | 30,70 | 28,38 | 30,58 | 8,69% | - |
| 05.11.2024 | 28,02 | 28,41 | 27,96 | 28,13 | 0,04% | - |
| 04.11.2024 | 27,78 | 28,40 | 27,31 | 28,12 | 2,16% | 502,00 |
| 01.11.2024 | 27,65 | 28,21 | 27,22 | 27,53 | -0,29% | 201,00 |
| 31.10.2024 | 28,98 | 29,09 | 27,60 | 27,61 | -4,73% | - |
| 30.10.2024 | 28,73 | 29,29 | 28,62 | 28,98 | 1,21% | - |
| 29.10.2024 | 28,44 | 28,95 | 28,44 | 28,63 | -0,10% | - |
| 28.10.2024 | 28,21 | 28,78 | 27,71 | 28,66 | -1,10% | 34,00 |
| 25.10.2024 | 29,01 | 29,41 | 28,63 | 28,98 | -0,02% | - |
| 24.10.2024 | 28,85 | 29,14 | 28,09 | 28,99 | 1,03% | 200,00 |
| 23.10.2024 | 27,86 | 30,37 | 27,65 | 28,69 | 3,39% | 215,00 |
| 22.10.2024 | 27,65 | 28,13 | 27,52 | 27,75 | 0,29% | - |
| 21.10.2024 | 27,43 | 27,98 | 27,43 | 27,67 | 0,93% | 200,00 |
| 18.10.2024 | 27,62 | 27,68 | 26,68 | 27,42 | -0,49% | 10,00 |