33,080€
0,82%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 32,78 | 33,44 | 32,75 | 33,07 | 1,02% | - |
| 08.05.2025 | 31,90 | 32,92 | 31,72 | 32,73 | 3,31% | - |
| 07.05.2025 | 31,03 | 31,68 | 30,78 | 31,68 | 2,87% | - |
| 06.05.2025 | 31,34 | 31,73 | 30,43 | 30,80 | -0,66% | - |
| 05.05.2025 | 30,10 | 31,07 | 30,10 | 31,00 | 0,10% | - |
| 02.05.2025 | 30,15 | 31,24 | 29,40 | 30,97 | 3,53% | - |
| 30.04.2025 | 30,67 | 30,81 | 29,49 | 29,92 | -2,97% | - |
| 29.04.2025 | 30,78 | 31,11 | 29,92 | 30,83 | -0,08% | - |
| 28.04.2025 | 30,67 | 31,07 | 30,41 | 30,86 | 0,73% | - |
| 25.04.2025 | 29,99 | 30,66 | 29,42 | 30,63 | 2,94% | 400,00 |
| 24.04.2025 | 30,01 | 30,38 | 29,37 | 29,76 | -1,03% | 1.000,00 |
| 23.04.2025 | 29,83 | 30,98 | 28,96 | 30,07 | 3,25% | - |
| 22.04.2025 | 28,26 | 29,50 | 28,26 | 29,12 | -3,08% | - |
| 17.04.2025 | 30,24 | 30,78 | 29,98 | 30,05 | 0,38% | - |
| 16.04.2025 | 28,98 | 30,67 | 28,97 | 29,93 | 1,32% | - |
| 15.04.2025 | 29,53 | 30,01 | 29,29 | 29,54 | 0,27% | - |
| 14.04.2025 | 29,35 | 30,35 | 29,15 | 29,46 | 0,05% | - |
| 11.04.2025 | 28,69 | 29,79 | 27,99 | 29,45 | 2,31% | - |
| 10.04.2025 | 31,29 | 31,40 | 27,89 | 28,78 | -8,97% | - |
| 09.04.2025 | 28,68 | 31,85 | 27,47 | 31,62 | 7,86% | - |
| 08.04.2025 | 30,70 | 32,23 | 28,71 | 29,31 | -4,51% | - |
| 07.04.2025 | 29,54 | 32,36 | 29,11 | 30,70 | 0,43% | - |
| 04.04.2025 | 34,15 | 34,50 | 29,73 | 30,57 | -11,47% | - |
| 03.04.2025 | 36,32 | 36,37 | 34,24 | 34,53 | -7,72% | - |
| 02.04.2025 | 37,24 | 37,73 | 36,73 | 37,42 | 0,34% | - |
| 01.04.2025 | 37,01 | 37,45 | 36,50 | 37,29 | 1,00% | 50,00 |
| 31.03.2025 | 36,26 | 37,40 | 36,11 | 36,92 | 1,83% | - |
| 28.03.2025 | 36,10 | 36,78 | 35,64 | 36,26 | 1,10% | - |
| 27.03.2025 | 36,80 | 37,11 | 35,67 | 35,86 | -4,94% | - |
| 26.03.2025 | 37,26 | 38,26 | 36,95 | 37,73 | 1,26% | - |
| 25.03.2025 | 37,57 | 37,89 | 36,69 | 37,26 | -0,79% | - |
| 24.03.2025 | 36,81 | 37,95 | 36,70 | 37,55 | 2,04% | - |
| 21.03.2025 | 37,15 | 37,21 | 36,52 | 36,80 | -1,04% | - |
| 20.03.2025 | 37,30 | 37,65 | 36,73 | 37,19 | 1,60% | - |
| 19.03.2025 | 36,20 | 37,29 | 36,13 | 36,60 | 1,50% | - |
| 18.03.2025 | 35,87 | 36,74 | 35,28 | 36,06 | 0,78% | - |
| 17.03.2025 | 35,44 | 35,79 | 35,01 | 35,78 | 1,73% | - |
| 14.03.2025 | 34,68 | 35,45 | 34,04 | 35,17 | 2,12% | - |
| 13.03.2025 | 34,54 | 35,71 | 34,13 | 34,44 | -1,33% | - |
| 12.03.2025 | 34,24 | 35,05 | 33,91 | 34,91 | 5,53% | - |
| 11.03.2025 | 33,64 | 34,79 | 33,08 | 33,08 | -0,41% | - |
| 10.03.2025 | 32,51 | 34,08 | 32,48 | 33,21 | 2,33% | - |
| 07.03.2025 | 32,75 | 33,07 | 31,63 | 32,46 | -1,10% | - |
| 06.03.2025 | 34,82 | 34,92 | 32,64 | 32,82 | -5,64% | 140,00 |
| 05.03.2025 | 35,49 | 35,55 | 33,84 | 34,78 | -2,54% | 170,00 |
| 04.03.2025 | 34,98 | 36,53 | 34,35 | 35,68 | 1,65% | - |
| 03.03.2025 | 35,40 | 36,01 | 34,75 | 35,10 | -1,86% | - |
| 28.02.2025 | 34,90 | 35,77 | 34,17 | 35,77 | 2,21% | - |
| 27.02.2025 | 36,87 | 37,53 | 34,64 | 34,99 | -4,82% | 600,00 |
| 26.02.2025 | 35,76 | 37,09 | 35,46 | 36,76 | 3,04% | - |
| 25.02.2025 | 36,20 | 36,44 | 35,17 | 35,68 | -1,69% | - |
| 24.02.2025 | 36,66 | 36,89 | 36,02 | 36,29 | -1,33% | - |
| 21.02.2025 | 37,75 | 38,07 | 36,56 | 36,78 | -2,61% | - |
| 20.02.2025 | 38,20 | 38,36 | 37,06 | 37,77 | -1,37% | - |
| 19.02.2025 | 37,48 | 38,89 | 37,48 | 38,29 | 2,76% | - |
| 18.02.2025 | 37,25 | 37,70 | 36,39 | 37,26 | 0,32% | - |
| 17.02.2025 | 36,90 | 37,27 | 36,69 | 37,14 | 0,79% | - |
| 14.02.2025 | 37,14 | 37,77 | 36,76 | 36,85 | -0,63% | - |
| 13.02.2025 | 36,66 | 37,35 | 36,54 | 37,09 | 0,18% | - |
| 12.02.2025 | 38,15 | 38,25 | 36,67 | 37,02 | -3,04% | - |
| 11.02.2025 | 38,59 | 38,84 | 38,03 | 38,18 | -0,90% | - |
| 10.02.2025 | 36,30 | 38,66 | 36,23 | 38,53 | 6,90% | - |
| 07.02.2025 | 36,42 | 36,65 | 36,01 | 36,04 | -0,46% | - |
| 06.02.2025 | 37,50 | 37,99 | 35,73 | 36,21 | -3,22% | - |
| 05.02.2025 | 36,33 | 37,60 | 35,81 | 37,41 | 2,94% | - |
| 04.02.2025 | 36,00 | 36,47 | 35,41 | 36,34 | 0,06% | - |
| 03.02.2025 | 36,45 | 37,39 | 36,24 | 36,32 | 1,74% | - |
| 31.01.2025 | 36,32 | 36,35 | 35,54 | 35,70 | -1,01% | - |
| 30.01.2025 | 36,02 | 37,00 | 35,73 | 36,07 | -0,17% | - |
| 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% | - |