38,845€
0,90%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 38,83 | 39,00 | 38,04 | 38,85 | 0,90% | - |
| 19.10.2026 | 38,01 | 38,86 | 37,91 | 38,50 | 0,14% | - |
| 16.10.2026 | 36,73 | 38,48 | 36,58 | 38,45 | 4,06% | - |
| 15.10.2026 | 37,00 | 37,59 | 36,45 | 36,95 | -1,51% | - |
| 14.10.2026 | 37,87 | 38,39 | 37,29 | 37,51 | -0,95% | - |
| 13.10.2026 | 36,83 | 38,07 | 36,63 | 37,87 | 1,98% | 100,00 |
| 12.10.2026 | 36,25 | 37,22 | 36,24 | 37,14 | 1,73% | - |
| 09.10.2026 | 36,08 | 37,07 | 36,05 | 36,51 | 0,59% | - |
| 08.10.2026 | 35,98 | 36,48 | 35,59 | 36,29 | 2,00% | - |
| 07.10.2026 | 35,70 | 36,11 | 35,29 | 35,58 | 0,08% | - |
| 06.10.2026 | 34,52 | 35,56 | 34,00 | 35,55 | 3,12% | - |
| 05.10.2026 | 33,75 | 34,79 | 33,53 | 34,48 | 1,55% | - |
| 02.10.2026 | 33,24 | 34,02 | 32,68 | 33,95 | 1,43% | - |
| 01.10.2026 | 32,48 | 33,63 | 32,42 | 33,47 | 2,14% | - |
| 30.09.2026 | 32,59 | 33,19 | 32,36 | 32,77 | 0,64% | - |
| 29.09.2026 | 33,55 | 33,55 | 32,43 | 32,56 | -2,25% | - |
| 28.09.2026 | 34,46 | 34,88 | 33,28 | 33,31 | -1,74% | - |
| 25.09.2026 | 33,81 | 34,23 | 33,47 | 33,90 | -1,45% | - |
| 24.09.2026 | 33,96 | 34,69 | 33,90 | 34,40 | 0,98% | - |
| 23.09.2026 | 33,46 | 34,78 | 33,42 | 34,07 | 1,08% | - |
| 22.09.2026 | 33,32 | 34,01 | 32,39 | 33,70 | 2,15% | - |
| 21.09.2026 | 33,23 | 33,63 | 32,41 | 32,99 | -1,43% | - |
| 18.09.2026 | 33,95 | 34,32 | 33,46 | 33,47 | -1,76% | - |
| 17.09.2026 | 33,76 | 34,21 | 33,48 | 34,07 | 0,61% | - |
| 16.09.2026 | 36,04 | 36,24 | 33,85 | 33,87 | -6,53% | - |
| 15.09.2026 | 35,70 | 36,67 | 35,29 | 36,23 | 2,33% | - |
| 14.09.2026 | 35,97 | 36,67 | 35,28 | 35,41 | -0,24% | - |
| 11.09.2026 | 35,64 | 36,07 | 35,06 | 35,49 | -1,62% | - |
| 10.09.2026 | 35,59 | 36,86 | 35,19 | 36,08 | 0,53% | - |
| 09.09.2026 | 36,04 | 36,51 | 35,56 | 35,89 | -0,39% | - |
| 08.09.2026 | 36,76 | 37,08 | 36,02 | 36,03 | -1,02% | - |
| 07.09.2026 | 36,60 | 36,61 | 35,97 | 36,40 | 0,65% | - |
| 04.09.2026 | 36,36 | 36,52 | 35,89 | 36,16 | -0,73% | - |
| 03.09.2026 | 36,40 | 37,15 | 36,28 | 36,43 | -0,63% | - |
| 02.09.2026 | 36,63 | 37,06 | 36,22 | 36,66 | 0,18% | - |
| 01.09.2026 | 35,74 | 36,75 | 35,69 | 36,59 | 2,84% | - |
| 31.08.2026 | 36,45 | 36,71 | 35,44 | 35,58 | -0,55% | 650,00 |
| 28.08.2026 | 35,60 | 36,23 | 35,43 | 35,78 | 0,06% | - |
| 27.08.2026 | 35,50 | 35,92 | 35,16 | 35,76 | 0,24% | - |
| 26.08.2026 | 35,05 | 36,44 | 34,80 | 35,67 | 1,58% | 1.100,00 |
| 25.08.2026 | 35,22 | 35,35 | 34,51 | 35,12 | -0,75% | - |
| 24.08.2026 | 35,01 | 35,59 | 34,78 | 35,38 | 0,51% | - |
| 21.08.2026 | 34,76 | 35,51 | 34,70 | 35,20 | 1,03% | - |
| 20.08.2026 | 34,62 | 35,39 | 34,51 | 34,84 | 0,84% | 1.692,00 |
| 19.08.2026 | 34,60 | 34,93 | 33,88 | 34,55 | 0,22% | 1.965,00 |
| 18.08.2026 | 34,13 | 34,62 | 33,98 | 34,48 | 1,41% | - |
| 17.08.2026 | 34,65 | 35,14 | 33,67 | 34,00 | -2,44% | - |
| 14.08.2026 | 34,80 | 35,07 | 34,44 | 34,85 | 0,65% | - |
| 13.08.2026 | 34,92 | 34,99 | 34,22 | 34,62 | -0,55% | - |
| 12.08.2026 | 35,43 | 35,43 | 34,76 | 34,81 | -1,11% | - |
| 11.08.2026 | 35,01 | 35,66 | 34,51 | 35,20 | 0,80% | - |
| 10.08.2026 | 33,38 | 35,05 | 33,37 | 34,92 | 5,45% | - |
| 07.08.2026 | 33,59 | 33,61 | 33,02 | 33,12 | -1,08% | - |
| 06.08.2026 | 32,94 | 33,74 | 32,93 | 33,48 | 1,35% | - |
| 05.08.2026 | 34,18 | 34,92 | 32,97 | 33,03 | -4,08% | - |
| 04.08.2026 | 35,31 | 35,74 | 33,82 | 34,44 | -1,81% | - |
| 03.08.2026 | 33,45 | 35,29 | 33,24 | 35,07 | 0,72% | - |
| 31.07.2026 | 33,81 | 35,25 | 33,78 | 34,82 | 1,50% | - |
| 30.07.2026 | 34,95 | 35,18 | 33,83 | 34,31 | -1,63% | - |
| 29.07.2026 | 34,47 | 34,97 | 33,82 | 34,88 | 4,01% | - |
| 28.07.2026 | 33,41 | 34,21 | 32,90 | 33,53 | 0,69% | - |
| 27.07.2026 | 32,81 | 34,22 | 32,15 | 33,30 | -2,86% | - |
| 24.07.2026 | 34,13 | 35,24 | 33,41 | 34,28 | 0,32% | - |
| 23.07.2026 | 34,32 | 35,20 | 33,92 | 34,17 | 0,62% | 132,00 |
| 22.07.2026 | 33,09 | 34,66 | 32,64 | 33,96 | 2,57% | 2.200,00 |
| 21.07.2026 | 32,03 | 33,25 | 31,76 | 33,11 | 3,10% | - |
| 20.07.2026 | 32,78 | 32,90 | 31,65 | 32,12 | -0,06% | - |
| 17.07.2026 | 31,69 | 32,43 | 31,55 | 32,14 | 1,24% | 168,00 |
| 16.07.2026 | 31,17 | 31,95 | 31,05 | 31,74 | 0,63% | - |
| 15.07.2026 | 31,90 | 32,27 | 31,11 | 31,54 | -1,00% | - |
| 14.07.2026 | 32,32 | 32,80 | 31,20 | 31,86 | 0,05% | - |
| 13.07.2026 | 32,08 | 32,08 | 30,84 | 31,85 | 2,46% | - |
| 10.07.2026 | 32,27 | 32,50 | 30,49 | 31,08 | -3,25% | 68,00 |
| 09.07.2026 | 32,32 | 32,76 | 31,96 | 32,13 | -1,21% | 119,00 |
| 08.07.2026 | 33,45 | 34,47 | 32,51 | 32,52 | -2,17% | 21,00 |
| 07.07.2026 | 32,86 | 33,45 | 32,70 | 33,24 | 1,98% | 1.938,00 |
| 06.07.2026 | 33,22 | 33,34 | 32,59 | 32,60 | -1,56% | - |
| 03.07.2026 | 33,28 | 33,29 | 32,90 | 33,11 | 0,12% | - |
| 02.07.2026 | 32,44 | 33,21 | 32,08 | 33,07 | 1,79% | - |
| 01.07.2026 | 32,44 | 32,96 | 32,04 | 32,49 | -0,18% | - |
| 30.06.2026 | 31,80 | 32,91 | 31,68 | 32,55 | 2,31% | - |
| 29.06.2026 | 32,96 | 33,37 | 31,77 | 31,82 | -3,14% | - |
| 26.06.2026 | 31,82 | 33,07 | 31,32 | 32,85 | 2,88% | - |
| 25.06.2026 | 31,73 | 32,24 | 31,60 | 31,93 | -0,22% | - |
| 24.06.2026 | 32,05 | 32,37 | 31,73 | 32,00 | -0,79% | - |
| 23.06.2026 | 31,84 | 32,53 | 31,66 | 32,25 | 0,16% | - |
| 22.06.2026 | 31,55 | 32,41 | 31,47 | 32,20 | 0,78% | - |
| 19.06.2026 | 32,00 | 32,14 | 31,57 | 31,95 | 0,69% | - |
| 18.06.2026 | 31,44 | 32,11 | 31,28 | 31,73 | -0,55% | - |
| 17.06.2026 | 32,06 | 32,65 | 31,64 | 31,91 | -1,24% | - |
| 16.06.2026 | 32,11 | 32,71 | 31,88 | 32,31 | -0,12% | - |
| 15.06.2026 | 32,26 | 33,27 | 32,05 | 32,35 | -3,00% | - |
| 12.06.2026 | 32,63 | 33,54 | 32,08 | 33,35 | 1,65% | - |
| 11.06.2026 | 33,97 | 34,14 | 32,78 | 32,81 | -3,23% | - |
| 10.06.2026 | 33,22 | 34,34 | 32,75 | 33,90 | 1,73% | 38.800,00 |
| 09.06.2026 | 33,61 | 33,97 | 33,01 | 33,33 | -1,75% | - |
| 08.06.2026 | 35,04 | 35,11 | 33,83 | 33,92 | 0,15% | - |
| 05.06.2026 | 34,79 | 34,88 | 33,87 | 33,87 | -2,62% | - |
| 04.06.2026 | 34,04 | 34,97 | 33,67 | 34,78 | 1,31% | - |
| 03.06.2026 | 34,59 | 34,87 | 34,14 | 34,33 | 0,69% | 2.450,00 |