32,695€
-1,07%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 35,53 | 35,53 | 34,37 | 34,47 | -0,98% | - |
| 28.05.2025 | 35,23 | 35,63 | 34,68 | 34,81 | -0,97% | 25,00 |
| 27.05.2025 | 34,73 | 35,49 | 34,57 | 35,15 | 1,11% | - |
| 26.05.2025 | 34,76 | 35,25 | 34,67 | 34,77 | 0,10% | 130,00 |
| 23.05.2025 | 34,77 | 35,16 | 34,36 | 34,73 | -0,57% | 200,00 |
| 22.05.2025 | 34,84 | 35,23 | 34,31 | 34,93 | 0,58% | - |
| 21.05.2025 | 35,13 | 35,18 | 34,46 | 34,73 | -1,38% | - |
| 20.05.2025 | 35,00 | 36,01 | 34,81 | 35,22 | 0,49% | - |
| 19.05.2025 | 35,80 | 35,80 | 35,00 | 35,05 | -2,59% | 110,00 |
| 16.05.2025 | 35,86 | 36,32 | 35,53 | 35,98 | 0,00% | - |
| 15.05.2025 | 35,54 | 36,09 | 35,11 | 35,98 | -0,50% | - |
| 14.05.2025 | 35,92 | 36,37 | 35,48 | 36,16 | -0,30% | 30,00 |
| 13.05.2025 | 35,14 | 36,64 | 35,05 | 36,27 | 3,25% | 3,00 |
| 12.05.2025 | 34,07 | 35,62 | 34,02 | 35,13 | 4,48% | - |
| 09.05.2025 | 32,78 | 33,68 | 32,75 | 33,62 | 2,64% | 30,00 |
| 08.05.2025 | 31,90 | 32,88 | 31,72 | 32,76 | 3,57% | - |
| 07.05.2025 | 31,03 | 31,65 | 30,78 | 31,63 | 2,51% | 10,00 |
| 06.05.2025 | 31,34 | 31,75 | 30,46 | 30,85 | -0,47% | - |
| 05.05.2025 | 30,10 | 31,07 | 30,05 | 31,00 | 0,24% | 101,00 |
| 02.05.2025 | 30,15 | 31,25 | 29,40 | 30,92 | 3,32% | 231,00 |
| 30.04.2025 | 30,63 | 30,81 | 29,49 | 29,93 | -2,89% | 10,00 |
| 29.04.2025 | 30,78 | 31,11 | 29,97 | 30,82 | -0,19% | - |
| 28.04.2025 | 30,67 | 31,02 | 30,41 | 30,88 | 0,75% | 40,00 |
| 25.04.2025 | 29,99 | 30,65 | 29,42 | 30,65 | 3,20% | - |
| 24.04.2025 | 30,01 | 30,33 | 29,40 | 29,70 | -1,53% | - |
| 23.04.2025 | 29,82 | 30,96 | 28,98 | 30,16 | 3,57% | 101,00 |
| 22.04.2025 | 28,26 | 29,50 | 28,26 | 29,12 | -2,97% | - |
| 17.04.2025 | 30,24 | 30,77 | 29,98 | 30,01 | 0,18% | - |
| 16.04.2025 | 28,97 | 30,67 | 28,97 | 29,95 | 1,23% | - |
| 15.04.2025 | 29,51 | 30,01 | 29,17 | 29,59 | 0,58% | 40,00 |
| 14.04.2025 | 29,35 | 30,35 | 29,15 | 29,42 | 0,19% | 385,00 |
| 11.04.2025 | 28,65 | 29,78 | 27,99 | 29,36 | 1,94% | 155,00 |
| 10.04.2025 | 31,28 | 31,41 | 27,94 | 28,80 | -8,92% | 261,00 |
| 09.04.2025 | 28,68 | 31,81 | 27,49 | 31,62 | 8,31% | 140,00 |
| 08.04.2025 | 30,71 | 32,40 | 28,75 | 29,20 | -4,84% | 88,00 |
| 07.04.2025 | 29,53 | 32,40 | 29,07 | 30,68 | 0,28% | 230,00 |
| 04.04.2025 | 34,15 | 34,50 | 29,77 | 30,60 | -11,52% | 704,00 |
| 03.04.2025 | 36,34 | 36,37 | 34,24 | 34,58 | -7,77% | 411,00 |
| 02.04.2025 | 37,25 | 37,70 | 36,75 | 37,50 | 0,59% | 114,00 |
| 01.04.2025 | 37,01 | 37,43 | 36,52 | 37,28 | 0,99% | - |
| 31.03.2025 | 36,24 | 37,36 | 36,13 | 36,91 | 1,95% | 30,00 |
| 28.03.2025 | 36,10 | 36,31 | 35,63 | 36,21 | 0,79% | - |
| 27.03.2025 | 36,80 | 37,04 | 35,66 | 35,92 | -2,91% | - |
| 26.03.2025 | 37,26 | 38,23 | 36,93 | 37,00 | -0,58% | 327,00 |
| 25.03.2025 | 37,57 | 37,82 | 37,17 | 37,21 | -0,92% | 1.305,00 |
| 24.03.2025 | 36,81 | 37,95 | 36,70 | 37,56 | 2,00% | 100,00 |
| 21.03.2025 | 37,16 | 37,22 | 36,68 | 36,82 | -0,78% | 72,00 |
| 20.03.2025 | 37,30 | 37,65 | 36,91 | 37,11 | -0,13% | - |
| 19.03.2025 | 36,20 | 37,31 | 36,15 | 37,16 | 2,61% | - |
| 18.03.2025 | 35,89 | 36,70 | 35,28 | 36,22 | 1,49% | 190,00 |
| 17.03.2025 | 35,44 | 35,78 | 34,99 | 35,69 | 1,35% | 117,00 |
| 14.03.2025 | 34,68 | 35,42 | 34,09 | 35,21 | 2,10% | 200,00 |
| 13.03.2025 | 34,51 | 35,04 | 34,13 | 34,49 | -0,42% | 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 |