36,010€
0,39%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 35,75 | 36,53 | 35,58 | 36,13 | 0,74% | - |
| 28.01.2025 | 35,82 | 36,35 | 35,60 | 35,86 | 0,90% | - |
| 27.01.2025 | 38,25 | 38,33 | 35,36 | 35,54 | -7,15% | 117,00 |
| 24.01.2025 | 39,06 | 39,11 | 38,02 | 38,28 | -1,71% | 200,00 |
| 23.01.2025 | 39,26 | 39,82 | 38,69 | 38,94 | -1,10% | - |
| 22.01.2025 | 39,16 | 40,25 | 38,95 | 39,38 | 0,19% | - |
| 21.01.2025 | 40,81 | 40,84 | 38,87 | 39,30 | -2,84% | - |
| 20.01.2025 | 39,76 | 41,45 | 39,75 | 40,45 | 1,38% | - |
| 17.01.2025 | 40,39 | 40,47 | 39,02 | 39,90 | -0,49% | - |
| 16.01.2025 | 39,13 | 40,44 | 38,70 | 40,10 | 2,31% | - |
| 15.01.2025 | 38,57 | 39,38 | 38,26 | 39,19 | 1,90% | - |
| 14.01.2025 | 37,42 | 38,65 | 37,15 | 38,46 | 2,14% | - |
| 13.01.2025 | 37,81 | 38,26 | 37,25 | 37,66 | 1,01% | - |
| 10.01.2025 | 36,63 | 37,76 | 36,63 | 37,28 | 2,11% | - |
| 09.01.2025 | 36,43 | 36,55 | 36,06 | 36,51 | 0,40% | - |
| 08.01.2025 | 35,68 | 36,42 | 35,39 | 36,37 | 2,25% | - |
| 07.01.2025 | 35,41 | 35,86 | 35,04 | 35,57 | 0,41% | - |
| 06.01.2025 | 34,73 | 35,65 | 34,57 | 35,42 | 1,69% | 85,00 |
| 03.01.2025 | 35,20 | 35,67 | 34,55 | 34,83 | -0,84% | - |
| 02.01.2025 | 34,69 | 35,67 | 34,66 | 35,13 | 2,23% | - |
| 30.12.2024 | 33,44 | 34,37 | 33,39 | 34,36 | 2,95% | - |
| 27.12.2024 | 33,20 | 33,55 | 32,98 | 33,38 | 1,54% | - |
| 23.12.2024 | 31,85 | 33,01 | 31,72 | 32,87 | 3,33% | - |
| 20.12.2024 | 31,94 | 32,62 | 31,63 | 31,81 | -0,45% | - |
| 19.12.2024 | 31,77 | 32,45 | 31,57 | 31,96 | 0,65% | - |
| 18.12.2024 | 32,50 | 32,95 | 31,73 | 31,75 | -2,49% | - |
| 17.12.2024 | 32,99 | 33,02 | 31,96 | 32,56 | -1,02% | - |
| 16.12.2024 | 33,53 | 33,77 | 32,78 | 32,90 | -2,27% | - |
| 13.12.2024 | 34,38 | 34,59 | 33,21 | 33,66 | -2,29% | - |
| 12.12.2024 | 34,25 | 34,69 | 33,67 | 34,45 | 0,51% | - |
| 11.12.2024 | 32,52 | 34,35 | 32,45 | 34,28 | 6,18% | - |
| 10.12.2024 | 32,08 | 33,22 | 32,06 | 32,28 | -0,23% | - |
| 09.12.2024 | 32,11 | 32,78 | 32,11 | 32,36 | 1,24% | - |
| 06.12.2024 | 32,57 | 32,64 | 31,74 | 31,96 | -1,98% | - |
| 05.12.2024 | 33,03 | 33,44 | 32,58 | 32,61 | -1,53% | - |
| 04.12.2024 | 33,46 | 33,65 | 32,67 | 33,11 | -0,99% | - |
| 03.12.2024 | 33,37 | 33,65 | 32,82 | 33,44 | 0,56% | - |
| 02.12.2024 | 34,16 | 34,37 | 32,80 | 33,26 | -1,70% | - |
| 29.11.2024 | 33,76 | 34,41 | 33,52 | 33,83 | 0,21% | - |
| 28.11.2024 | 33,71 | 33,94 | 33,54 | 33,76 | 0,24% | - |
| 27.11.2024 | 34,71 | 34,78 | 33,43 | 33,68 | -2,67% | - |
| 26.11.2024 | 34,20 | 34,81 | 34,00 | 34,61 | 1,18% | - |
| 25.11.2024 | 33,93 | 35,02 | 33,90 | 34,20 | -0,29% | - |
| 22.11.2024 | 34,15 | 34,51 | 33,30 | 34,30 | 1,03% | - |
| 21.11.2024 | 33,36 | 34,66 | 33,36 | 33,95 | 1,75% | - |
| 20.11.2024 | 32,40 | 34,09 | 32,40 | 33,37 | 2,95% | - |
| 19.11.2024 | 32,35 | 32,47 | 31,65 | 32,41 | 0,20% | - |
| 18.11.2024 | 31,70 | 32,61 | 31,51 | 32,35 | 1,79% | - |
| 15.11.2024 | 31,62 | 32,39 | 31,49 | 31,78 | -0,59% | - |
| 14.11.2024 | 32,13 | 32,62 | 31,48 | 31,97 | -0,39% | - |
| 13.11.2024 | 32,21 | 32,38 | 31,79 | 32,09 | 0,00% | - |
| 12.11.2024 | 32,30 | 32,73 | 31,74 | 32,09 | -0,70% | - |
| 11.11.2024 | 30,82 | 32,44 | 30,66 | 32,32 | 4,82% | 1.060,00 |
| 08.11.2024 | 30,31 | 30,91 | 30,10 | 30,83 | 1,73% | - |
| 07.11.2024 | 30,53 | 30,63 | 30,05 | 30,31 | -0,95% | - |
| 06.11.2024 | 28,40 | 30,69 | 28,38 | 30,60 | 8,57% | - |
| 05.11.2024 | 28,03 | 28,42 | 27,96 | 28,18 | 0,27% | - |
| 04.11.2024 | 27,78 | 28,40 | 27,32 | 28,11 | 2,07% | - |
| 01.11.2024 | 27,65 | 28,21 | 27,22 | 27,54 | -0,40% | - |
| 31.10.2024 | 28,98 | 29,09 | 27,60 | 27,65 | -5,34% | - |
| 30.10.2024 | 28,73 | 29,29 | 28,62 | 29,21 | 2,46% | - |
| 29.10.2024 | 28,45 | 28,96 | 28,45 | 28,51 | 0,14% | - |
| 28.10.2024 | 28,20 | 28,78 | 27,71 | 28,47 | -1,93% | - |
| 25.10.2024 | 28,99 | 29,40 | 28,62 | 29,03 | -0,05% | - |
| 24.10.2024 | 28,84 | 29,19 | 28,10 | 29,04 | 1,26% | - |
| 23.10.2024 | 27,85 | 30,37 | 27,56 | 28,68 | 3,56% | - |
| 22.10.2024 | 27,67 | 28,13 | 27,53 | 27,70 | 0,02% | 400,00 |
| 21.10.2024 | 27,44 | 27,98 | 27,44 | 27,69 | 0,98% | - |
| 18.10.2024 | 27,62 | 27,68 | 26,68 | 27,42 | -0,63% | - |
| 17.10.2024 | 27,44 | 27,89 | 27,31 | 27,60 | 0,60% | - |
| 16.10.2024 | 27,41 | 27,83 | 27,22 | 27,43 | -0,15% | - |
| 15.10.2024 | 27,12 | 27,81 | 27,05 | 27,47 | -2,03% | - |
| 14.10.2024 | 28,36 | 28,58 | 27,85 | 28,04 | -2,42% | - |
| 11.10.2024 | 28,42 | 28,93 | 28,14 | 28,74 | 0,75% | - |
| 10.10.2024 | 28,23 | 28,73 | 27,98 | 28,52 | 1,40% | - |
| 09.10.2024 | 28,89 | 29,00 | 28,02 | 28,13 | -2,39% | - |
| 08.10.2024 | 28,91 | 29,25 | 28,48 | 28,82 | -1,59% | - |
| 07.10.2024 | 29,37 | 30,01 | 29,28 | 29,28 | -0,56% | - |
| 04.10.2024 | 29,72 | 30,22 | 29,40 | 29,45 | -0,74% | - |
| 03.10.2024 | 28,44 | 29,72 | 28,27 | 29,67 | 4,49% | - |
| 02.10.2024 | 28,14 | 28,83 | 28,05 | 28,39 | 1,76% | - |
| 01.10.2024 | 28,01 | 28,26 | 27,39 | 27,90 | 0,89% | - |
| 30.09.2024 | 27,70 | 27,96 | 27,14 | 27,66 | 0,47% | - |
| 27.09.2024 | 27,08 | 27,85 | 27,06 | 27,53 | 1,98% | - |
| 26.09.2024 | 26,89 | 27,66 | 26,65 | 26,99 | -1,50% | - |
| 25.09.2024 | 27,70 | 27,99 | 27,28 | 27,40 | -1,62% | - |
| 24.09.2024 | 28,56 | 28,66 | 27,84 | 27,85 | -1,82% | - |
| 23.09.2024 | 27,51 | 28,73 | 27,41 | 28,37 | 3,48% | - |
| 20.09.2024 | 27,30 | 27,64 | 26,93 | 27,41 | 0,29% | - |
| 19.09.2024 | 27,27 | 27,66 | 26,88 | 27,33 | 1,26% | - |
| 18.09.2024 | 26,42 | 27,14 | 26,13 | 26,99 | 1,58% | - |
| 17.09.2024 | 26,57 | 27,06 | 26,29 | 26,57 | 0,19% | - |
| 16.09.2024 | 26,06 | 26,61 | 26,06 | 26,52 | 1,14% | - |
| 13.09.2024 | 26,11 | 26,75 | 26,07 | 26,22 | 0,13% | - |
| 12.09.2024 | 26,69 | 26,83 | 25,74 | 26,19 | -0,95% | - |
| 11.09.2024 | 25,51 | 26,67 | 25,43 | 26,44 | 3,73% | - |
| 10.09.2024 | 25,25 | 25,54 | 25,00 | 25,49 | 0,79% | - |
| 09.09.2024 | 25,46 | 25,72 | 25,26 | 25,29 | -0,53% | - |
| 06.09.2024 | 25,54 | 25,83 | 25,23 | 25,42 | -0,41% | - |
| 05.09.2024 | 25,53 | 25,70 | 25,23 | 25,53 | 0,43% | - |