33,840€
1,29%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 25,80 | 26,38 | 25,42 | 25,42 | -2,88% | - |
| 03.09.2024 | 27,15 | 27,19 | 25,76 | 26,17 | -3,52% | - |
| 02.09.2024 | 26,92 | 27,21 | 26,88 | 27,13 | 0,35% | - |
| 30.08.2024 | 27,14 | 27,21 | 26,53 | 27,03 | -0,07% | - |
| 29.08.2024 | 26,63 | 27,23 | 26,56 | 27,05 | 1,46% | - |
| 28.08.2024 | 26,64 | 26,88 | 26,38 | 26,66 | 0,24% | - |
| 27.08.2024 | 27,18 | 27,23 | 26,56 | 26,60 | -2,03% | - |
| 26.08.2024 | 27,46 | 28,02 | 27,15 | 27,15 | -0,57% | - |
| 23.08.2024 | 27,14 | 27,89 | 27,14 | 27,30 | 0,57% | - |
| 22.08.2024 | 27,47 | 27,72 | 27,04 | 27,15 | -1,27% | - |
| 21.08.2024 | 27,68 | 28,04 | 27,26 | 27,50 | -0,79% | - |
| 20.08.2024 | 28,02 | 28,53 | 27,47 | 27,72 | -1,65% | - |
| 19.08.2024 | 27,52 | 28,39 | 27,37 | 28,18 | 1,86% | - |
| 16.08.2024 | 27,78 | 27,86 | 27,24 | 27,67 | -0,56% | - |
| 15.08.2024 | 27,22 | 27,90 | 26,89 | 27,82 | 2,24% | - |
| 14.08.2024 | 27,31 | 27,32 | 26,82 | 27,21 | 0,07% | - |
| 13.08.2024 | 27,55 | 27,74 | 26,87 | 27,19 | -1,45% | - |
| 12.08.2024 | 27,37 | 27,89 | 27,22 | 27,59 | 0,97% | - |
| 09.08.2024 | 27,14 | 27,37 | 26,85 | 27,33 | 0,70% | - |
| 08.08.2024 | 26,21 | 27,24 | 26,09 | 27,14 | 3,23% | - |
| 07.08.2024 | 26,19 | 27,01 | 26,08 | 26,29 | 0,90% | - |
| 06.08.2024 | 26,18 | 26,42 | 25,65 | 26,05 | 0,70% | - |
| 05.08.2024 | 26,16 | 26,26 | 24,80 | 25,87 | -2,40% | - |
| 02.08.2024 | 28,76 | 28,84 | 26,44 | 26,51 | -7,84% | - |
| 01.08.2024 | 28,92 | 29,19 | 28,31 | 28,76 | -0,38% | - |
| 31.07.2024 | 29,28 | 29,71 | 28,87 | 28,87 | -0,59% | - |
| 30.07.2024 | 28,94 | 29,39 | 28,79 | 29,04 | 0,16% | - |
| 29.07.2024 | 29,48 | 29,56 | 28,59 | 29,00 | -0,99% | - |
| 26.07.2024 | 29,13 | 29,38 | 28,80 | 29,29 | 0,57% | - |
| 25.07.2024 | 29,18 | 29,50 | 28,76 | 29,12 | -0,77% | - |
| 24.07.2024 | 31,26 | 31,48 | 29,31 | 29,35 | -3,76% | - |
| 23.07.2024 | 30,86 | 31,03 | 30,43 | 30,49 | -1,28% | - |
| 22.07.2024 | 30,21 | 30,91 | 29,98 | 30,89 | 2,35% | - |
| 19.07.2024 | 30,07 | 30,27 | 29,66 | 30,18 | 0,42% | - |
| 18.07.2024 | 30,79 | 30,97 | 29,99 | 30,05 | -1,97% | - |
| 17.07.2024 | 31,61 | 32,11 | 30,59 | 30,66 | -3,25% | - |
| 16.07.2024 | 31,86 | 32,14 | 31,52 | 31,69 | -0,94% | - |
| 15.07.2024 | 31,99 | 32,29 | 31,75 | 31,99 | 0,17% | 500,00 |
| 12.07.2024 | 31,34 | 32,00 | 31,34 | 31,93 | 1,79% | - |
| 11.07.2024 | 31,00 | 31,45 | 30,59 | 31,37 | 1,44% | - |
| 10.07.2024 | 30,74 | 31,20 | 30,62 | 30,93 | 0,10% | - |
| 09.07.2024 | 31,40 | 31,59 | 30,86 | 30,90 | -1,55% | - |
| 08.07.2024 | 30,97 | 31,58 | 30,79 | 31,38 | 1,11% | - |
| 05.07.2024 | 31,68 | 32,00 | 30,95 | 31,04 | -2,97% | - |