31,805€
-0,39%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 27,44 | 27,89 | 27,31 | 27,55 | 0,44% | 100,00 |
| 16.10.2024 | 27,41 | 27,88 | 27,22 | 27,43 | -0,25% | 20,00 |
| 15.10.2024 | 27,12 | 27,81 | 26,82 | 27,50 | -1,96% | 310,00 |
| 14.10.2024 | 28,36 | 28,59 | 27,85 | 28,05 | -2,47% | - |
| 11.10.2024 | 28,42 | 28,93 | 28,14 | 28,76 | 0,82% | - |
| 10.10.2024 | 28,23 | 28,73 | 28,01 | 28,53 | 1,30% | - |
| 09.10.2024 | 28,89 | 29,08 | 28,03 | 28,16 | -2,34% | 216,00 |
| 08.10.2024 | 28,89 | 29,25 | 28,48 | 28,84 | -1,52% | - |
| 07.10.2024 | 29,38 | 30,02 | 29,27 | 29,28 | -0,61% | 60,00 |
| 04.10.2024 | 29,72 | 30,23 | 29,39 | 29,46 | 0,65% | - |
| 03.10.2024 | 28,46 | 29,28 | 28,27 | 29,27 | 2,95% | 70,00 |
| 02.10.2024 | 28,13 | 28,83 | 27,98 | 28,43 | 1,83% | 1,00 |
| 01.10.2024 | 28,01 | 28,26 | 27,40 | 27,92 | 0,90% | 76,00 |
| 30.09.2024 | 27,67 | 27,96 | 27,18 | 27,67 | 0,29% | 100,00 |
| 27.09.2024 | 27,08 | 27,86 | 27,03 | 27,59 | 2,30% | - |
| 26.09.2024 | 26,90 | 27,61 | 26,64 | 26,97 | -1,57% | 130,00 |
| 25.09.2024 | 27,69 | 27,97 | 27,28 | 27,40 | -1,62% | - |
| 24.09.2024 | 28,55 | 28,66 | 27,84 | 27,85 | -1,94% | - |
| 23.09.2024 | 27,51 | 28,73 | 27,40 | 28,40 | 3,65% | 203,00 |
| 20.09.2024 | 27,29 | 27,64 | 26,93 | 27,40 | 0,37% | - |
| 19.09.2024 | 27,27 | 27,67 | 26,93 | 27,30 | 1,11% | - |
| 18.09.2024 | 26,41 | 27,14 | 26,12 | 27,00 | 1,43% | - |
| 17.09.2024 | 26,57 | 27,06 | 26,28 | 26,62 | 0,38% | 40,00 |
| 16.09.2024 | 26,07 | 26,60 | 26,06 | 26,52 | 1,18% | - |
| 13.09.2024 | 26,11 | 26,76 | 26,07 | 26,21 | 0,13% | - |
| 12.09.2024 | 26,69 | 26,86 | 25,76 | 26,18 | -1,11% | - |
| 11.09.2024 | 25,50 | 26,66 | 25,43 | 26,47 | 3,74% | - |
| 10.09.2024 | 25,26 | 25,52 | 25,00 | 25,52 | 0,91% | - |
| 09.09.2024 | 25,46 | 25,72 | 25,26 | 25,29 | -0,67% | - |
| 06.09.2024 | 25,53 | 25,83 | 25,23 | 25,46 | -0,35% | - |
| 05.09.2024 | 25,54 | 25,70 | 25,23 | 25,55 | 0,45% | - |
| 04.09.2024 | 26,07 | 26,41 | 25,42 | 25,43 | -2,94% | - |
| 03.09.2024 | 27,15 | 27,19 | 25,79 | 26,20 | -3,41% | - |
| 02.09.2024 | 26,92 | 27,21 | 26,77 | 27,13 | 0,54% | 6,00 |
| 30.08.2024 | 27,15 | 27,22 | 26,52 | 26,98 | -0,41% | - |
| 29.08.2024 | 26,63 | 27,23 | 26,55 | 27,09 | 1,73% | - |
| 28.08.2024 | 26,64 | 26,88 | 26,41 | 26,63 | 0,15% | - |
| 27.08.2024 | 27,17 | 27,23 | 26,56 | 26,59 | -2,13% | - |
| 26.08.2024 | 27,45 | 28,03 | 27,17 | 27,17 | -0,40% | 115,00 |
| 23.08.2024 | 27,14 | 27,89 | 27,14 | 27,28 | 0,52% | 25,00 |
| 22.08.2024 | 27,48 | 27,68 | 27,04 | 27,14 | -1,34% | - |
| 21.08.2024 | 27,67 | 28,01 | 27,26 | 27,51 | -0,86% | - |
| 20.08.2024 | 28,03 | 28,53 | 27,47 | 27,75 | -1,49% | - |
| 19.08.2024 | 27,52 | 28,39 | 27,37 | 28,17 | 1,70% | - |
| 16.08.2024 | 27,77 | 27,87 | 27,24 | 27,70 | -0,50% | - |
| 15.08.2024 | 27,22 | 27,90 | 26,89 | 27,84 | 2,24% | 34,00 |
| 14.08.2024 | 27,30 | 27,32 | 26,81 | 27,23 | 0,02% | 647,00 |
| 13.08.2024 | 27,55 | 27,74 | 26,87 | 27,23 | -1,22% | 20,00 |
| 12.08.2024 | 27,37 | 27,89 | 27,22 | 27,56 | 1,10% | 133,00 |
| 09.08.2024 | 27,15 | 27,37 | 26,86 | 27,26 | 0,41% | 220,00 |
| 08.08.2024 | 26,21 | 27,24 | 26,00 | 27,15 | 3,47% | 65,00 |
| 07.08.2024 | 26,20 | 27,01 | 26,08 | 26,24 | 0,63% | 228,00 |
| 06.08.2024 | 26,18 | 26,42 | 25,60 | 26,08 | 1,07% | 310,00 |
| 05.08.2024 | 26,20 | 26,26 | 24,83 | 25,80 | -2,71% | 232,00 |