31,870€
2,18%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,17 | 31,22 | 31,07 | 31,21 | 0,05% | - |
| 14.10.2025 | 31,70 | 31,82 | 30,65 | 31,19 | -2,04% | - |
| 13.10.2025 | 31,65 | 32,17 | 31,32 | 31,84 | 0,51% | - |
| 10.10.2025 | 33,31 | 33,48 | 31,31 | 31,68 | -5,59% | - |
| 09.10.2025 | 34,05 | 34,41 | 33,00 | 33,56 | -0,40% | - |
| 08.10.2025 | 33,99 | 34,52 | 32,86 | 33,69 | 0,42% | - |
| 07.10.2025 | 33,20 | 33,83 | 32,98 | 33,55 | 1,79% | - |
| 06.10.2025 | 32,83 | 33,56 | 32,39 | 32,96 | 1,42% | - |
| 03.10.2025 | 33,06 | 33,15 | 32,27 | 32,50 | -1,40% | - |
| 02.10.2025 | 33,88 | 34,03 | 32,74 | 32,96 | -2,28% | - |
| 01.10.2025 | 31,98 | 33,77 | 31,69 | 33,73 | 6,27% | - |
| 30.09.2025 | 31,83 | 32,35 | 31,37 | 31,74 | -0,47% | - |
| 29.09.2025 | 32,10 | 32,19 | 31,52 | 31,89 | -0,28% | - |
| 26.09.2025 | 31,93 | 32,49 | 31,72 | 31,98 | -0,25% | - |
| 25.09.2025 | 31,34 | 32,35 | 31,26 | 32,06 | 2,10% | - |
| 24.09.2025 | 30,26 | 31,66 | 30,22 | 31,40 | 3,49% | - |
| 23.09.2025 | 29,48 | 30,65 | 29,48 | 30,34 | 2,43% | 100,00 |
| 22.09.2025 | 29,54 | 29,75 | 29,01 | 29,62 | 0,51% | - |
| 19.09.2025 | 29,85 | 30,21 | 28,94 | 29,47 | -2,19% | - |
| 18.09.2025 | 30,07 | 30,61 | 29,69 | 30,13 | -0,86% | - |
| 17.09.2025 | 30,24 | 30,70 | 29,95 | 30,39 | 3,61% | - |
| 16.09.2025 | 29,86 | 30,38 | 29,31 | 29,33 | -1,54% | - |
| 15.09.2025 | 30,30 | 30,35 | 29,63 | 29,79 | -0,85% | - |
| 12.09.2025 | 29,80 | 30,55 | 29,66 | 30,05 | 0,96% | - |
| 11.09.2025 | 29,72 | 29,97 | 29,28 | 29,76 | 0,52% | - |
| 10.09.2025 | 29,50 | 29,89 | 28,98 | 29,61 | 0,83% | - |
| 09.09.2025 | 29,00 | 29,54 | 29,00 | 29,36 | 0,67% | - |
| 08.09.2025 | 29,86 | 30,02 | 28,93 | 29,17 | -0,93% | - |
| 05.09.2025 | 29,96 | 30,00 | 29,02 | 29,44 | -0,14% | - |
| 04.09.2025 | 29,32 | 30,01 | 29,18 | 29,48 | 0,55% | - |
| 03.09.2025 | 29,69 | 30,22 | 29,21 | 29,32 | -0,88% | - |
| 02.09.2025 | 29,50 | 29,76 | 28,97 | 29,58 | 0,31% | - |
| 01.09.2025 | 29,54 | 29,89 | 29,49 | 29,49 | 0,73% | - |
| 29.08.2025 | 29,51 | 29,70 | 29,15 | 29,28 | -0,63% | - |
| 28.08.2025 | 28,99 | 29,51 | 28,67 | 29,46 | 1,03% | - |
| 27.08.2025 | 29,27 | 30,08 | 29,07 | 29,16 | -0,07% | - |
| 26.08.2025 | 28,57 | 29,39 | 28,33 | 29,18 | 1,41% | - |
| 25.08.2025 | 28,51 | 28,98 | 28,27 | 28,78 | 1,09% | - |
| 22.08.2025 | 28,72 | 28,92 | 28,32 | 28,47 | -0,42% | - |
| 21.08.2025 | 28,47 | 28,78 | 28,20 | 28,59 | 0,74% | - |
| 20.08.2025 | 28,28 | 28,53 | 27,96 | 28,38 | 0,84% | - |
| 19.08.2025 | 28,32 | 28,44 | 27,98 | 28,14 | -0,83% | - |
| 18.08.2025 | 29,25 | 29,45 | 28,08 | 28,38 | -3,50% | - |
| 15.08.2025 | 29,29 | 29,73 | 29,21 | 29,41 | 0,00% | - |
| 14.08.2025 | 29,44 | 29,88 | 29,10 | 29,41 | 0,17% | - |
| 13.08.2025 | 29,23 | 29,62 | 28,97 | 29,36 | 0,39% | - |
| 12.08.2025 | 29,47 | 29,52 | 29,01 | 29,24 | -0,59% | - |
| 11.08.2025 | 29,79 | 30,00 | 29,36 | 29,42 | -0,91% | - |
| 08.08.2025 | 29,89 | 30,39 | 29,56 | 29,69 | -0,65% | - |
| 07.08.2025 | 30,25 | 30,55 | 29,85 | 29,88 | -0,62% | - |
| 06.08.2025 | 30,56 | 30,82 | 29,88 | 30,07 | -1,31% | - |
| 05.08.2025 | 30,30 | 30,55 | 29,98 | 30,47 | 1,03% | - |
| 04.08.2025 | 30,82 | 31,21 | 29,88 | 30,16 | -1,95% | - |
| 01.08.2025 | 32,18 | 32,30 | 30,52 | 30,76 | -4,41% | - |
| 31.07.2025 | 31,45 | 32,54 | 31,26 | 32,18 | 0,23% | - |
| 30.07.2025 | 31,50 | 32,12 | 31,33 | 32,10 | 1,53% | - |
| 29.07.2025 | 30,58 | 31,84 | 30,58 | 31,62 | 3,06% | - |
| 28.07.2025 | 30,31 | 31,02 | 30,11 | 30,68 | 1,76% | - |
| 25.07.2025 | 30,99 | 31,09 | 30,01 | 30,15 | -2,21% | - |
| 24.07.2025 | 30,35 | 31,00 | 30,16 | 30,83 | 1,68% | - |
| 23.07.2025 | 31,11 | 31,58 | 29,72 | 30,32 | -0,07% | - |
| 22.07.2025 | 30,13 | 30,77 | 30,12 | 30,34 | 0,41% | - |
| 21.07.2025 | 33,00 | 33,11 | 30,15 | 30,21 | -8,20% | - |
| 18.07.2025 | 32,92 | 33,20 | 32,64 | 32,91 | -0,06% | - |
| 17.07.2025 | 32,59 | 32,99 | 32,42 | 32,93 | 1,21% | - |
| 16.07.2025 | 32,97 | 33,34 | 32,35 | 32,54 | -0,94% | - |
| 15.07.2025 | 33,57 | 34,23 | 32,85 | 32,85 | -2,58% | - |
| 14.07.2025 | 32,74 | 33,82 | 32,73 | 33,72 | 2,92% | - |
| 11.07.2025 | 32,22 | 32,81 | 32,11 | 32,76 | 1,69% | - |
| 10.07.2025 | 31,96 | 32,22 | 31,49 | 32,22 | 0,81% | - |
| 09.07.2025 | 32,89 | 33,03 | 31,93 | 31,96 | -2,58% | - |
| 08.07.2025 | 32,95 | 33,43 | 32,77 | 32,80 | -0,83% | - |
| 07.07.2025 | 32,50 | 33,24 | 32,49 | 33,08 | 1,69% | - |
| 04.07.2025 | 32,69 | 32,76 | 32,42 | 32,53 | -1,05% | - |
| 03.07.2025 | 32,80 | 33,33 | 32,60 | 32,87 | 0,00% | - |
| 02.07.2025 | 32,99 | 33,89 | 32,61 | 32,87 | -0,53% | - |
| 01.07.2025 | 34,48 | 34,78 | 32,95 | 33,05 | -4,26% | - |
| 30.06.2025 | 35,25 | 35,40 | 34,42 | 34,52 | -1,96% | - |
| 27.06.2025 | 35,10 | 35,22 | 34,65 | 35,21 | 0,64% | - |
| 26.06.2025 | 35,13 | 35,37 | 34,77 | 34,98 | -0,64% | - |
| 25.06.2025 | 36,29 | 36,31 | 35,18 | 35,21 | -2,52% | - |
| 24.06.2025 | 34,80 | 36,30 | 34,50 | 36,12 | 1,08% | - |
| 23.06.2025 | 37,91 | 38,07 | 35,60 | 35,73 | -4,78% | - |
| 20.06.2025 | 36,98 | 37,61 | 36,74 | 37,53 | 0,64% | - |
| 19.06.2025 | 37,34 | 37,93 | 37,01 | 37,29 | 0,46% | - |
| 18.06.2025 | 36,74 | 37,61 | 36,37 | 37,12 | 0,83% | - |
| 17.06.2025 | 36,38 | 37,04 | 35,75 | 36,81 | 1,90% | - |
| 16.06.2025 | 36,22 | 36,66 | 35,32 | 36,13 | 0,85% | - |
| 13.06.2025 | 36,46 | 36,56 | 34,12 | 35,82 | 3,32% | - |
| 12.06.2025 | 33,99 | 34,67 | 33,46 | 34,67 | 1,20% | - |
| 11.06.2025 | 33,96 | 34,58 | 33,41 | 34,26 | 1,02% | 3.000,00 |
| 10.06.2025 | 34,28 | 34,64 | 33,82 | 33,92 | -0,26% | - |
| 09.06.2025 | 33,56 | 34,36 | 33,35 | 34,01 | 0,96% | - |
| 06.06.2025 | 32,60 | 33,92 | 32,54 | 33,68 | 3,01% | - |
| 05.06.2025 | 33,00 | 33,37 | 32,25 | 32,70 | -1,07% | - |
| 04.06.2025 | 34,31 | 34,43 | 32,68 | 33,05 | -3,74% | - |
| 03.06.2025 | 33,99 | 34,60 | 33,91 | 34,34 | 0,96% | - |
| 02.06.2025 | 34,05 | 34,41 | 33,50 | 34,01 | 1,57% | - |
| 30.05.2025 | 34,49 | 34,96 | 33,25 | 33,49 | -2,87% | - |
| 29.05.2025 | 35,53 | 35,53 | 34,37 | 34,48 | -1,08% | - |