39,005€
0,54%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 39,14 | 39,20 | 39,03 | 39,09 | 0,75% | - |
| 20.10.2026 | 38,83 | 39,08 | 38,04 | 38,80 | 0,73% | 60,00 |
| 19.10.2026 | 38,01 | 38,86 | 37,70 | 38,52 | 0,20% | 1.318,00 |
| 16.10.2026 | 36,73 | 38,44 | 36,55 | 38,44 | 4,07% | 142,00 |
| 15.10.2026 | 37,01 | 37,66 | 36,46 | 36,94 | -1,47% | - |
| 14.10.2026 | 37,87 | 38,41 | 37,28 | 37,49 | -1,19% | 785,00 |
| 13.10.2026 | 36,83 | 37,94 | 36,58 | 37,94 | 2,24% | 206,00 |
| 12.10.2026 | 36,25 | 37,24 | 36,24 | 37,11 | 1,52% | - |
| 09.10.2026 | 36,06 | 37,07 | 36,03 | 36,55 | 0,54% | - |
| 08.10.2026 | 35,98 | 36,55 | 35,48 | 36,36 | 1,96% | 309,00 |
| 07.10.2026 | 35,70 | 36,18 | 35,29 | 35,66 | 0,85% | 861,00 |
| 06.10.2026 | 34,52 | 35,43 | 33,83 | 35,36 | 2,94% | - |
| 05.10.2026 | 33,75 | 34,79 | 33,53 | 34,35 | 1,24% | 414,00 |
| 02.10.2026 | 33,24 | 34,00 | 32,51 | 33,93 | 1,57% | 304,00 |
| 01.10.2026 | 32,50 | 33,63 | 32,42 | 33,40 | 1,74% | 335,00 |
| 30.09.2026 | 32,59 | 33,18 | 32,36 | 32,83 | 0,57% | 150,00 |
| 29.09.2026 | 33,55 | 33,78 | 32,43 | 32,65 | -2,64% | 406,00 |
| 28.09.2026 | 34,45 | 34,88 | 33,28 | 33,53 | -1,27% | 540,00 |
| 25.09.2026 | 33,81 | 34,31 | 33,47 | 33,96 | -1,29% | 391,00 |
| 24.09.2026 | 33,97 | 34,69 | 33,90 | 34,41 | 1,03% | - |
| 23.09.2026 | 33,46 | 34,78 | 33,42 | 34,06 | 1,13% | 40,00 |
| 22.09.2026 | 33,33 | 34,01 | 32,30 | 33,68 | 2,28% | 420,00 |
| 21.09.2026 | 33,23 | 33,71 | 32,42 | 32,93 | -2,31% | 53,00 |
| 18.09.2026 | 33,97 | 34,35 | 33,60 | 33,71 | -1,14% | - |
| 17.09.2026 | 33,77 | 34,20 | 33,48 | 34,10 | 0,49% | 358,00 |
| 16.09.2026 | 36,03 | 36,08 | 33,91 | 33,93 | -5,89% | 211,00 |
| 15.09.2026 | 35,70 | 36,67 | 35,27 | 36,06 | 1,72% | 20,00 |
| 14.09.2026 | 35,97 | 36,76 | 35,28 | 35,45 | -0,18% | 192,00 |
| 11.09.2026 | 35,64 | 36,04 | 35,06 | 35,51 | -2,00% | 361,00 |
| 10.09.2026 | 35,59 | 36,86 | 35,19 | 36,24 | 1,29% | - |
| 09.09.2026 | 36,04 | 36,74 | 35,56 | 35,78 | -1,26% | 400,00 |
| 08.09.2026 | 36,77 | 37,09 | 36,01 | 36,23 | -0,67% | 1,00 |
| 07.09.2026 | 36,59 | 36,71 | 35,97 | 36,48 | 1,38% | 8,00 |
| 04.09.2026 | 36,37 | 36,45 | 35,88 | 35,98 | -1,33% | 130,00 |
| 03.09.2026 | 36,40 | 37,27 | 36,02 | 36,47 | -0,92% | 499,00 |
| 02.09.2026 | 36,63 | 37,06 | 36,16 | 36,81 | 0,30% | 162,00 |
| 01.09.2026 | 35,73 | 36,71 | 35,69 | 36,70 | 3,31% | 4,00 |
| 31.08.2026 | 36,46 | 36,76 | 35,50 | 35,52 | -1,07% | 1.498,00 |
| 28.08.2026 | 35,59 | 36,23 | 35,39 | 35,91 | 0,11% | 38,00 |
| 27.08.2026 | 35,49 | 35,95 | 35,16 | 35,87 | 0,29% | 100,00 |
| 26.08.2026 | 35,05 | 36,44 | 34,76 | 35,76 | 1,30% | 172,00 |
| 25.08.2026 | 35,23 | 35,35 | 34,49 | 35,30 | -0,44% | 15,00 |
| 24.08.2026 | 35,01 | 35,59 | 34,75 | 35,46 | 0,81% | 292,00 |
| 21.08.2026 | 34,75 | 35,50 | 34,69 | 35,17 | 0,82% | 168,00 |
| 20.08.2026 | 34,60 | 35,34 | 34,51 | 34,89 | 1,12% | 639,00 |
| 19.08.2026 | 34,61 | 35,15 | 33,88 | 34,50 | 0,36% | 2.674,00 |
| 18.08.2026 | 34,14 | 34,54 | 33,74 | 34,38 | 1,54% | 206,00 |
| 17.08.2026 | 34,63 | 35,14 | 33,67 | 33,86 | -3,02% | 182,00 |
| 14.08.2026 | 34,81 | 35,08 | 34,43 | 34,91 | 0,95% | - |
| 13.08.2026 | 34,91 | 34,99 | 34,08 | 34,58 | -0,66% | 524,00 |
| 12.08.2026 | 35,78 | 35,78 | 34,56 | 34,81 | -1,25% | 309,00 |
| 11.08.2026 | 35,00 | 35,66 | 34,69 | 35,25 | 1,15% | - |
| 10.08.2026 | 33,37 | 35,05 | 33,36 | 34,85 | 4,64% | 458,00 |
| 07.08.2026 | 33,61 | 33,61 | 33,02 | 33,31 | -0,85% | - |
| 06.08.2026 | 32,94 | 33,74 | 32,93 | 33,59 | 0,86% | - |
| 05.08.2026 | 34,18 | 34,91 | 33,29 | 33,31 | -3,60% | 195,00 |
| 04.08.2026 | 35,31 | 35,75 | 33,81 | 34,55 | -1,48% | 1,00 |
| 03.08.2026 | 33,45 | 35,26 | 33,24 | 35,07 | 0,72% | 367,00 |
| 31.07.2026 | 33,79 | 35,13 | 33,78 | 34,82 | 1,66% | - |
| 30.07.2026 | 34,95 | 35,20 | 33,83 | 34,25 | -1,20% | - |
| 29.07.2026 | 34,47 | 34,92 | 33,76 | 34,67 | 3,62% | 491,00 |
| 28.07.2026 | 33,41 | 34,23 | 32,90 | 33,46 | -0,03% | 13,00 |
| 27.07.2026 | 32,81 | 34,22 | 32,15 | 33,47 | -2,18% | - |
| 24.07.2026 | 34,13 | 35,23 | 33,41 | 34,21 | -0,35% | 420,00 |
| 23.07.2026 | 34,38 | 35,25 | 33,94 | 34,33 | 1,49% | - |
| 22.07.2026 | 33,09 | 34,72 | 32,96 | 33,83 | 1,91% | 10,00 |
| 21.07.2026 | 32,03 | 33,25 | 31,81 | 33,19 | 3,41% | - |
| 20.07.2026 | 32,79 | 32,90 | 31,64 | 32,10 | 0,36% | 50,00 |
| 17.07.2026 | 31,69 | 32,42 | 31,55 | 31,98 | 0,87% | 57,00 |
| 16.07.2026 | 31,17 | 31,94 | 31,05 | 31,71 | 0,43% | - |
| 15.07.2026 | 31,90 | 32,35 | 31,12 | 31,57 | -0,99% | 148,00 |
| 14.07.2026 | 32,32 | 32,80 | 31,20 | 31,89 | 0,16% | - |
| 13.07.2026 | 32,08 | 32,08 | 30,84 | 31,84 | 2,68% | 80,00 |
| 10.07.2026 | 32,27 | 32,48 | 30,49 | 31,01 | -3,79% | 501,00 |
| 09.07.2026 | 32,32 | 32,76 | 32,10 | 32,23 | -1,77% | 144,00 |
| 08.07.2026 | 33,46 | 34,50 | 32,72 | 32,81 | -0,15% | 331,00 |
| 07.07.2026 | 32,86 | 33,31 | 32,70 | 32,86 | 0,38% | 209,00 |
| 06.07.2026 | 33,22 | 33,35 | 32,67 | 32,73 | -1,16% | 154,00 |
| 03.07.2026 | 33,29 | 33,29 | 32,90 | 33,12 | 0,53% | - |
| 02.07.2026 | 32,44 | 33,21 | 32,04 | 32,94 | 1,14% | 25,00 |
| 01.07.2026 | 32,44 | 32,95 | 32,06 | 32,57 | -0,31% | 1,00 |
| 30.06.2026 | 31,81 | 32,91 | 31,68 | 32,67 | 2,49% | 173,00 |
| 29.06.2026 | 32,96 | 33,37 | 31,83 | 31,88 | -2,54% | 307,00 |
| 26.06.2026 | 31,81 | 33,07 | 30,95 | 32,71 | 2,57% | 5,00 |
| 25.06.2026 | 31,73 | 32,30 | 31,60 | 31,89 | -0,14% | 7,00 |
| 24.06.2026 | 32,06 | 32,37 | 31,64 | 31,93 | -0,34% | 32,00 |
| 23.06.2026 | 31,84 | 32,53 | 31,62 | 32,04 | -0,59% | 200,00 |
| 22.06.2026 | 31,55 | 32,59 | 31,47 | 32,23 | 0,62% | 121,00 |
| 19.06.2026 | 32,00 | 32,14 | 31,50 | 32,03 | 0,42% | - |
| 18.06.2026 | 31,44 | 32,02 | 31,28 | 31,90 | -0,11% | 50,00 |
| 17.06.2026 | 32,06 | 32,73 | 31,64 | 31,93 | -1,74% | - |
| 16.06.2026 | 32,10 | 32,68 | 31,76 | 32,50 | -0,21% | 50,00 |
| 15.06.2026 | 32,26 | 33,26 | 31,98 | 32,57 | -2,15% | 212,00 |
| 12.06.2026 | 32,63 | 33,54 | 31,96 | 33,28 | 1,22% | - |
| 11.06.2026 | 33,97 | 34,10 | 32,83 | 32,88 | -3,09% | 30,00 |
| 10.06.2026 | 33,22 | 34,34 | 32,50 | 33,93 | 2,18% | 5.371,00 |
| 09.06.2026 | 33,60 | 33,95 | 33,02 | 33,21 | -2,30% | - |
| 08.06.2026 | 35,04 | 35,11 | 33,83 | 33,99 | -0,72% | 459,00 |
| 05.06.2026 | 34,79 | 34,90 | 34,12 | 34,23 | -1,38% | - |
| 04.06.2026 | 34,04 | 34,84 | 33,58 | 34,71 | 0,77% | 784,00 |