37,915€
1,08%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 37,51 | 38,20 | 36,55 | 37,76 | 0,65% | 1.032,00 |
| 17.03.2026 | 38,90 | 39,14 | 37,48 | 37,51 | -1,57% | 2.385,00 |
| 16.03.2026 | 38,30 | 38,74 | 37,68 | 38,11 | 2,36% | 341,00 |
| 13.03.2026 | 37,20 | 37,87 | 36,44 | 37,23 | -0,27% | 436,00 |
| 12.03.2026 | 37,49 | 37,82 | 36,35 | 37,33 | 3,39% | 45,00 |
| 11.03.2026 | 34,14 | 36,33 | 34,10 | 36,11 | 3,68% | 1.555,00 |
| 10.03.2026 | 36,00 | 36,30 | 34,56 | 34,83 | -3,82% | 246,00 |
| 09.03.2026 | 37,00 | 37,46 | 35,69 | 36,21 | 0,67% | 1.202,00 |
| 06.03.2026 | 36,31 | 37,55 | 35,97 | 35,97 | -0,32% | 33,00 |
| 05.03.2026 | 36,28 | 36,74 | 35,69 | 36,09 | 1,11% | - |
| 04.03.2026 | 36,67 | 36,85 | 34,77 | 35,69 | 1,00% | - |
| 03.03.2026 | 36,42 | 37,60 | 35,20 | 35,34 | -1,37% | 600,00 |
| 02.03.2026 | 36,53 | 37,60 | 34,99 | 35,83 | 2,71% | 383,00 |
| 27.02.2026 | 33,19 | 34,88 | 33,10 | 34,88 | 5,39% | 183,00 |
| 26.02.2026 | 33,13 | 33,41 | 32,49 | 33,10 | 0,12% | - |
| 25.02.2026 | 32,55 | 33,64 | 32,09 | 33,06 | 1,04% | 72,00 |
| 24.02.2026 | 32,87 | 33,01 | 32,00 | 32,72 | 0,35% | 200,00 |
| 23.02.2026 | 33,33 | 34,04 | 32,48 | 32,60 | -3,16% | 323,00 |
| 20.02.2026 | 33,29 | 33,82 | 32,58 | 33,67 | 2,29% | 50,00 |
| 19.02.2026 | 31,82 | 33,37 | 31,80 | 32,91 | 3,17% | 276,00 |
| 18.02.2026 | 31,05 | 31,98 | 31,05 | 31,90 | 2,92% | - |
| 17.02.2026 | 31,95 | 32,20 | 30,49 | 31,00 | -3,31% | - |
| 16.02.2026 | 31,71 | 32,25 | 31,58 | 32,06 | 0,96% | 1,00 |
| 13.02.2026 | 30,80 | 32,20 | 30,23 | 31,75 | 3,89% | - |
| 12.02.2026 | 30,61 | 31,18 | 30,11 | 30,56 | -0,54% | - |
| 11.02.2026 | 30,09 | 31,02 | 30,09 | 30,73 | 2,30% | - |
| 10.02.2026 | 30,29 | 30,61 | 29,94 | 30,04 | -0,53% | 270,00 |
| 09.02.2026 | 30,64 | 31,01 | 29,78 | 30,20 | -2,42% | 183,00 |
| 06.02.2026 | 30,79 | 31,59 | 30,30 | 30,95 | 1,38% | 65,00 |
| 05.02.2026 | 30,85 | 31,10 | 30,19 | 30,53 | -2,71% | 50,00 |
| 04.02.2026 | 30,46 | 31,78 | 30,21 | 31,38 | 2,62% | - |
| 03.02.2026 | 29,83 | 30,61 | 29,57 | 30,58 | 1,17% | 565,00 |
| 02.02.2026 | 30,56 | 31,07 | 30,13 | 30,22 | -4,79% | 5,00 |
| 30.01.2026 | 30,96 | 32,31 | 30,75 | 31,74 | 1,12% | 25,00 |
| 29.01.2026 | 30,93 | 31,69 | 30,90 | 31,39 | 2,46% | 32,00 |
| 28.01.2026 | 29,89 | 30,74 | 29,59 | 30,64 | 1,96% | 100,00 |
| 27.01.2026 | 30,78 | 31,01 | 29,55 | 30,05 | -3,10% | 595,00 |
| 26.01.2026 | 30,88 | 31,66 | 30,24 | 31,01 | 0,98% | 338,00 |
| 23.01.2026 | 30,95 | 31,69 | 30,65 | 30,71 | 0,00% | 1.695,00 |
| 22.01.2026 | 30,99 | 31,69 | 30,39 | 30,71 | -0,89% | 439,00 |
| 21.01.2026 | 29,90 | 31,56 | 29,76 | 30,98 | 4,56% | 646,00 |
| 20.01.2026 | 29,97 | 31,01 | 29,53 | 29,63 | 0,10% | 531,00 |
| 19.01.2026 | 29,45 | 29,62 | 29,37 | 29,60 | 0,02% | - |
| 16.01.2026 | 29,03 | 29,61 | 28,65 | 29,60 | 1,82% | - |
| 15.01.2026 | 28,68 | 29,41 | 28,21 | 29,07 | 0,90% | - |
| 14.01.2026 | 28,86 | 29,28 | 28,28 | 28,81 | -0,55% | 312,00 |
| 13.01.2026 | 29,09 | 29,30 | 28,72 | 28,97 | 0,33% | - |
| 12.01.2026 | 28,82 | 28,95 | 28,40 | 28,87 | 0,61% | 1.100,00 |
| 09.01.2026 | 29,02 | 29,24 | 28,31 | 28,70 | -1,63% | - |
| 08.01.2026 | 29,66 | 29,92 | 28,89 | 29,17 | -1,50% | - |
| 07.01.2026 | 28,95 | 29,87 | 28,93 | 29,62 | 1,61% | 344,00 |
| 06.01.2026 | 29,47 | 29,77 | 29,03 | 29,15 | -1,32% | 602,00 |
| 05.01.2026 | 30,08 | 30,48 | 28,79 | 29,54 | -1,44% | 1.079,00 |
| 02.01.2026 | 29,95 | 30,24 | 29,29 | 29,97 | -1,88% | 126,00 |
| 30.12.2025 | 30,48 | 30,56 | 30,48 | 30,54 | 0,25% | - |
| 29.12.2025 | 30,04 | 30,49 | 30,00 | 30,47 | -0,26% | - |
| 23.12.2025 | 29,51 | 30,55 | 29,51 | 30,55 | 3,11% | 400,00 |
| 22.12.2025 | 29,68 | 29,87 | 29,26 | 29,63 | 0,58% | - |
| 19.12.2025 | 29,32 | 29,70 | 29,24 | 29,46 | -2,08% | - |
| 18.12.2025 | 30,09 | 30,12 | 30,06 | 30,08 | -0,59% | - |
| 17.12.2025 | 29,72 | 30,36 | 29,42 | 30,26 | 2,96% | - |
| 16.12.2025 | 30,36 | 30,38 | 28,76 | 29,39 | -2,92% | 339,00 |
| 15.12.2025 | 31,14 | 31,43 | 29,99 | 30,28 | -2,54% | 355,00 |
| 12.12.2025 | 30,90 | 31,09 | 30,52 | 31,07 | 0,62% | 100,00 |
| 11.12.2025 | 31,60 | 31,66 | 30,62 | 30,88 | -2,23% | 70,00 |
| 10.12.2025 | 32,31 | 32,39 | 31,31 | 31,58 | -2,46% | - |
| 09.12.2025 | 32,31 | 32,76 | 32,01 | 32,38 | -0,05% | 189,00 |
| 08.12.2025 | 33,99 | 34,14 | 32,32 | 32,39 | -5,24% | 778,00 |
| 05.12.2025 | 33,99 | 35,02 | 33,94 | 34,18 | 0,32% | - |
| 04.12.2025 | 34,34 | 34,70 | 34,01 | 34,07 | -0,03% | - |
| 03.12.2025 | 32,77 | 34,08 | 32,75 | 34,08 | 3,12% | 161,00 |
| 02.12.2025 | 33,81 | 34,36 | 33,00 | 33,05 | -1,99% | 60,00 |
| 01.12.2025 | 34,15 | 34,29 | 33,48 | 33,72 | -1,09% | 304,00 |
| 28.11.2025 | 33,43 | 34,35 | 33,25 | 34,09 | 2,11% | 330,00 |
| 27.11.2025 | 33,12 | 33,40 | 33,12 | 33,39 | 0,01% | - |
| 26.11.2025 | 32,70 | 33,61 | 32,55 | 33,38 | 2,20% | - |
| 25.11.2025 | 33,03 | 33,09 | 32,06 | 32,66 | -1,69% | - |
| 24.11.2025 | 33,17 | 33,54 | 32,25 | 33,22 | -0,49% | - |
| 21.11.2025 | 32,88 | 33,52 | 32,45 | 33,39 | -0,01% | 50,00 |
| 20.11.2025 | 34,20 | 35,16 | 33,37 | 33,39 | -2,01% | - |
| 19.11.2025 | 33,59 | 34,19 | 33,22 | 34,08 | 1,10% | 334,00 |
| 18.11.2025 | 32,49 | 33,74 | 31,89 | 33,71 | 3,01% | 1.191,00 |
| 17.11.2025 | 32,76 | 33,36 | 32,59 | 32,72 | -0,34% | 145,00 |
| 14.11.2025 | 33,01 | 33,35 | 31,78 | 32,83 | 0,80% | 524,00 |
| 13.11.2025 | 33,21 | 33,70 | 32,57 | 32,57 | -1,87% | 220,00 |
| 12.11.2025 | 33,52 | 33,81 | 32,95 | 33,19 | -1,15% | 80,00 |
| 11.11.2025 | 32,51 | 33,63 | 32,45 | 33,58 | 2,86% | 62,00 |
| 10.11.2025 | 33,01 | 33,50 | 32,45 | 32,64 | 1,15% | - |
| 07.11.2025 | 32,08 | 32,45 | 31,34 | 32,27 | 1,49% | - |
| 06.11.2025 | 32,36 | 32,79 | 31,69 | 31,80 | -2,20% | 76,00 |
| 05.11.2025 | 32,32 | 32,69 | 31,96 | 32,51 | 0,67% | - |
| 04.11.2025 | 31,94 | 32,43 | 31,39 | 32,30 | 0,62% | 50,00 |
| 03.11.2025 | 31,01 | 32,17 | 30,74 | 32,10 | 3,83% | 29,00 |
| 31.10.2025 | 29,94 | 30,97 | 29,84 | 30,91 | 2,27% | - |
| 30.10.2025 | 30,03 | 30,68 | 29,98 | 30,23 | 0,65% | - |
| 29.10.2025 | 31,87 | 31,91 | 29,54 | 30,03 | -5,51% | 246,00 |
| 28.10.2025 | 31,90 | 32,02 | 31,40 | 31,78 | -1,58% | 200,00 |
| 27.10.2025 | 32,46 | 32,66 | 32,04 | 32,29 | -0,29% | - |
| 24.10.2025 | 32,28 | 32,52 | 32,04 | 32,39 | 0,68% | 240,00 |
| 23.10.2025 | 31,80 | 32,37 | 31,32 | 32,17 | 2,49% | - |