30,345€
-5,31%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 32,01 | 32,21 | 30,36 | 30,48 | -4,88% | - |
| 15.10.2025 | 31,15 | 32,14 | 30,88 | 32,05 | 2,07% | 4,00 |
| 14.10.2025 | 31,71 | 31,82 | 30,73 | 31,40 | -2,15% | 25,00 |
| 13.10.2025 | 31,65 | 32,10 | 31,32 | 32,09 | 0,56% | 2,00 |
| 10.10.2025 | 33,31 | 33,48 | 31,82 | 31,91 | -4,45% | 299,00 |
| 09.10.2025 | 34,05 | 34,45 | 33,00 | 33,39 | -0,98% | 20,00 |
| 08.10.2025 | 33,99 | 34,52 | 32,89 | 33,72 | 0,49% | 2.006,00 |
| 07.10.2025 | 33,20 | 33,76 | 32,91 | 33,56 | 1,99% | 42,00 |
| 06.10.2025 | 32,83 | 33,56 | 32,40 | 32,90 | 1,09% | 75,00 |
| 03.10.2025 | 33,06 | 33,26 | 32,27 | 32,55 | -1,32% | 392,00 |
| 02.10.2025 | 33,88 | 34,27 | 32,74 | 32,98 | -2,22% | 398,00 |
| 01.10.2025 | 31,98 | 33,77 | 31,69 | 33,73 | 5,47% | 1,00 |
| 30.09.2025 | 31,83 | 32,33 | 31,37 | 31,98 | 0,00% | - |
| 29.09.2025 | 32,10 | 32,25 | 31,55 | 31,98 | -0,64% | 466,00 |
| 26.09.2025 | 31,93 | 32,47 | 31,72 | 32,19 | 0,28% | 150,00 |
| 25.09.2025 | 31,34 | 32,35 | 31,25 | 32,10 | 2,21% | 404,00 |
| 24.09.2025 | 30,26 | 31,66 | 30,06 | 31,40 | 3,19% | 164,00 |
| 23.09.2025 | 29,48 | 30,65 | 29,48 | 30,43 | 2,72% | - |
| 22.09.2025 | 29,54 | 29,75 | 29,01 | 29,63 | 1,20% | - |
| 19.09.2025 | 29,85 | 30,21 | 28,93 | 29,28 | -2,17% | 173,00 |
| 18.09.2025 | 30,07 | 30,62 | 29,69 | 29,93 | -0,40% | 330,00 |
| 17.09.2025 | 30,25 | 30,70 | 29,97 | 30,05 | -0,69% | - |
| 16.09.2025 | 29,86 | 30,38 | 29,31 | 30,26 | 1,20% | 36,00 |
| 15.09.2025 | 30,30 | 30,47 | 29,65 | 29,90 | -0,93% | 64,00 |
| 12.09.2025 | 29,80 | 30,55 | 29,67 | 30,18 | 1,46% | 100,00 |
| 11.09.2025 | 29,72 | 29,79 | 29,27 | 29,74 | 0,68% | - |
| 10.09.2025 | 29,50 | 29,89 | 28,98 | 29,54 | 1,08% | 90,00 |
| 09.09.2025 | 29,00 | 29,52 | 28,87 | 29,23 | 0,29% | 396,00 |
| 08.09.2025 | 29,86 | 30,16 | 28,93 | 29,14 | -1,52% | 9,00 |
| 05.09.2025 | 29,96 | 30,00 | 29,04 | 29,59 | -1,32% | 245,00 |
| 04.09.2025 | 29,32 | 30,01 | 29,23 | 29,99 | 1,76% | 9,00 |
| 03.09.2025 | 29,69 | 30,22 | 29,21 | 29,47 | -0,86% | 6,00 |
| 02.09.2025 | 29,66 | 29,76 | 29,07 | 29,72 | -0,25% | 1.611,00 |
| 01.09.2025 | 29,54 | 29,89 | 29,52 | 29,80 | 1,78% | 430,00 |
| 29.08.2025 | 29,51 | 29,73 | 29,15 | 29,28 | -0,64% | 84,00 |
| 28.08.2025 | 28,99 | 29,51 | 28,73 | 29,47 | 1,17% | - |
| 27.08.2025 | 29,27 | 30,05 | 29,07 | 29,13 | -0,24% | 85,00 |
| 26.08.2025 | 28,57 | 29,39 | 28,33 | 29,20 | 1,44% | 112,00 |
| 25.08.2025 | 28,51 | 28,95 | 28,28 | 28,78 | 1,16% | 174,00 |
| 22.08.2025 | 28,72 | 28,92 | 28,32 | 28,45 | -0,59% | 350,00 |
| 21.08.2025 | 28,47 | 28,78 | 28,20 | 28,62 | 0,99% | - |
| 20.08.2025 | 28,27 | 28,53 | 27,98 | 28,34 | 0,76% | 95,00 |
| 19.08.2025 | 28,30 | 28,45 | 27,98 | 28,13 | -0,83% | 189,00 |
| 18.08.2025 | 29,31 | 29,52 | 28,13 | 28,36 | -3,55% | 41,00 |
| 15.08.2025 | 29,29 | 29,73 | 28,99 | 29,41 | 0,00% | 155,00 |
| 14.08.2025 | 29,43 | 29,88 | 29,14 | 29,41 | 0,14% | 1,00 |
| 13.08.2025 | 29,23 | 29,57 | 28,97 | 29,37 | 0,46% | - |
| 12.08.2025 | 29,46 | 29,54 | 29,04 | 29,23 | -0,70% | 142,00 |
| 11.08.2025 | 29,79 | 30,02 | 29,39 | 29,44 | -0,76% | 41,00 |
| 08.08.2025 | 29,89 | 30,32 | 29,55 | 29,66 | -0,79% | - |
| 07.08.2025 | 30,25 | 30,54 | 29,84 | 29,90 | -0,53% | 59,00 |
| 06.08.2025 | 30,56 | 30,84 | 29,87 | 30,06 | -1,41% | - |
| 05.08.2025 | 30,30 | 30,55 | 29,98 | 30,49 | 1,03% | - |
| 04.08.2025 | 30,81 | 31,18 | 29,88 | 30,18 | -1,98% | 294,00 |
| 01.08.2025 | 32,18 | 32,40 | 30,52 | 30,79 | -4,25% | 96,00 |
| 31.07.2025 | 31,45 | 32,54 | 31,26 | 32,15 | 0,16% | 486,00 |
| 30.07.2025 | 31,50 | 32,12 | 31,33 | 32,10 | 1,57% | 31,00 |
| 29.07.2025 | 30,58 | 31,84 | 30,58 | 31,61 | 3,10% | 91,00 |
| 28.07.2025 | 30,31 | 31,02 | 30,12 | 30,66 | 1,73% | - |
| 25.07.2025 | 30,99 | 31,09 | 30,00 | 30,14 | -2,27% | - |
| 24.07.2025 | 30,35 | 31,00 | 30,19 | 30,84 | 1,65% | - |
| 23.07.2025 | 31,12 | 32,05 | 29,73 | 30,34 | -0,13% | 1.048,00 |
| 22.07.2025 | 30,13 | 30,72 | 30,03 | 30,38 | 0,60% | 495,00 |
| 21.07.2025 | 33,00 | 33,24 | 30,15 | 30,20 | -8,28% | 416,00 |
| 18.07.2025 | 32,92 | 33,21 | 32,64 | 32,92 | 0,03% | - |
| 17.07.2025 | 32,59 | 32,99 | 32,45 | 32,91 | 1,14% | 8,00 |
| 16.07.2025 | 32,97 | 33,34 | 32,38 | 32,54 | -0,97% | - |
| 15.07.2025 | 33,57 | 34,10 | 32,86 | 32,86 | -2,58% | - |
| 14.07.2025 | 32,76 | 33,83 | 32,74 | 33,73 | 3,02% | 276,00 |
| 11.07.2025 | 32,21 | 32,81 | 32,10 | 32,74 | 1,66% | 100,00 |
| 10.07.2025 | 31,97 | 32,22 | 31,50 | 32,21 | 0,59% | 1.086,00 |
| 09.07.2025 | 32,89 | 33,03 | 31,93 | 32,02 | -2,36% | 405,00 |
| 08.07.2025 | 32,95 | 33,41 | 32,77 | 32,79 | -0,88% | 50,00 |
| 07.07.2025 | 32,50 | 33,23 | 32,49 | 33,08 | 1,71% | - |
| 04.07.2025 | 32,69 | 32,76 | 32,41 | 32,53 | -1,05% | - |
| 03.07.2025 | 32,80 | 33,30 | 32,60 | 32,87 | 0,18% | - |
| 02.07.2025 | 32,99 | 33,84 | 32,64 | 32,81 | -0,70% | 51,00 |
| 01.07.2025 | 34,48 | 34,81 | 32,97 | 33,04 | -4,30% | 34,00 |
| 30.06.2025 | 35,25 | 35,43 | 34,42 | 34,53 | -1,95% | - |
| 27.06.2025 | 35,10 | 35,41 | 34,66 | 35,21 | 0,64% | 30,00 |
| 26.06.2025 | 35,13 | 35,35 | 34,77 | 34,99 | -0,62% | 50,00 |
| 25.06.2025 | 36,29 | 36,31 | 35,16 | 35,21 | -2,47% | 200,00 |
| 24.06.2025 | 34,85 | 36,31 | 34,49 | 36,10 | 1,08% | - |
| 23.06.2025 | 37,91 | 38,07 | 35,60 | 35,71 | -4,77% | 138,00 |
| 20.06.2025 | 36,95 | 37,61 | 36,76 | 37,50 | 0,52% | - |
| 19.06.2025 | 37,34 | 37,94 | 36,97 | 37,31 | 0,48% | - |
| 18.06.2025 | 36,74 | 37,60 | 36,36 | 37,13 | 0,87% | 239,00 |
| 17.06.2025 | 36,38 | 37,04 | 35,96 | 36,81 | 1,92% | 169,00 |
| 16.06.2025 | 36,20 | 36,59 | 35,32 | 36,11 | 0,71% | 97,00 |
| 13.06.2025 | 36,44 | 36,58 | 34,15 | 35,86 | 3,48% | 29,00 |
| 12.06.2025 | 33,99 | 34,67 | 33,46 | 34,65 | 1,11% | - |
| 11.06.2025 | 33,95 | 34,59 | 33,65 | 34,27 | 1,09% | 280,00 |
| 10.06.2025 | 34,28 | 34,64 | 33,88 | 33,90 | -0,29% | 61,00 |
| 09.06.2025 | 33,56 | 34,39 | 33,41 | 34,00 | 0,98% | 33,00 |
| 06.06.2025 | 32,60 | 33,92 | 32,54 | 33,67 | 3,19% | 25,00 |
| 05.06.2025 | 32,99 | 33,40 | 32,25 | 32,63 | -1,27% | 132,00 |
| 04.06.2025 | 34,31 | 34,43 | 32,68 | 33,05 | -3,84% | 300,00 |
| 03.06.2025 | 34,00 | 34,60 | 33,75 | 34,37 | 1,03% | 1,00 |
| 02.06.2025 | 34,05 | 34,43 | 33,00 | 34,02 | 1,70% | 104,00 |
| 30.05.2025 | 34,49 | 34,96 | 33,25 | 33,45 | -2,96% | - |