34,040€
-0,77%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 33,81 | 34,04 | 33,78 | 34,03 | -0,80% | - |
| 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 |
| 02.06.2026 | 33,90 | 34,45 | 33,71 | 34,10 | -0,31% | - |
| 01.06.2026 | 33,88 | 34,61 | 33,55 | 34,20 | 2,38% | - |
| 29.05.2026 | 33,50 | 33,95 | 33,26 | 33,41 | -1,26% | - |
| 28.05.2026 | 34,34 | 34,38 | 33,54 | 33,83 | 0,33% | - |
| 27.05.2026 | 33,97 | 34,42 | 33,50 | 33,72 | -2,09% | - |
| 26.05.2026 | 34,17 | 35,50 | 34,02 | 34,44 | 1,70% | - |
| 25.05.2026 | 34,01 | 34,45 | 33,63 | 33,87 | -4,24% | - |
| 22.05.2026 | 35,71 | 35,99 | 34,95 | 35,37 | -0,06% | - |
| 21.05.2026 | 36,46 | 36,89 | 35,26 | 35,39 | -2,24% | - |
| 20.05.2026 | 37,03 | 37,26 | 36,03 | 36,20 | -2,61% | - |
| 19.05.2026 | 36,71 | 37,33 | 36,36 | 37,17 | 2,35% | - |
| 18.05.2026 | 36,93 | 37,15 | 35,94 | 36,31 | -0,62% | - |
| 15.05.2026 | 36,03 | 36,54 | 35,66 | 36,54 | 3,29% | - |
| 14.05.2026 | 35,24 | 35,99 | 34,81 | 35,37 | 0,43% | - |
| 13.05.2026 | 34,43 | 35,26 | 34,43 | 35,22 | 1,03% | - |
| 12.05.2026 | 35,05 | 35,55 | 34,45 | 34,86 | 0,22% | - |
| 11.05.2026 | 35,70 | 35,72 | 34,56 | 34,79 | 1,12% | - |
| 08.05.2026 | 34,58 | 35,04 | 34,23 | 34,40 | -1,22% | - |
| 07.05.2026 | 35,07 | 35,14 | 33,92 | 34,83 | -0,68% | 3.250,00 |
| 06.05.2026 | 36,04 | 36,91 | 34,53 | 35,07 | -4,73% | 4.122,00 |
| 05.05.2026 | 36,58 | 37,11 | 36,21 | 36,81 | 0,05% | - |
| 04.05.2026 | 36,64 | 37,46 | 36,20 | 36,79 | -0,78% | - |
| 30.04.2026 | 37,51 | 37,73 | 36,15 | 37,08 | 0,23% | - |
| 29.04.2026 | 36,68 | 37,55 | 36,63 | 36,99 | 0,87% | - |
| 28.04.2026 | 36,52 | 36,94 | 36,31 | 36,67 | 1,80% | - |
| 27.04.2026 | 36,36 | 37,41 | 35,98 | 36,02 | -0,37% | 5.220,00 |
| 24.04.2026 | 36,39 | 36,75 | 35,77 | 36,16 | -0,95% | - |
| 23.04.2026 | 37,31 | 37,68 | 36,06 | 36,50 | -0,94% | - |
| 22.04.2026 | 34,79 | 37,78 | 34,74 | 36,85 | 3,63% | - |
| 21.04.2026 | 34,74 | 35,77 | 34,73 | 35,56 | 1,88% | - |
| 20.04.2026 | 36,80 | 36,90 | 34,82 | 34,90 | -1,58% | - |
| 17.04.2026 | 35,72 | 35,96 | 34,05 | 35,46 | -1,17% | - |
| 16.04.2026 | 35,04 | 35,95 | 35,02 | 35,88 | 2,69% | - |
| 15.04.2026 | 34,28 | 35,15 | 34,05 | 34,94 | 1,25% | - |
| 14.04.2026 | 35,45 | 35,76 | 34,25 | 34,51 | -3,14% | - |
| 13.04.2026 | 37,00 | 37,24 | 35,56 | 35,63 | -2,44% | 600,00 |
| 10.04.2026 | 36,53 | 36,93 | 35,90 | 36,52 | -0,16% | 980,00 |
| 09.04.2026 | 37,52 | 37,94 | 36,38 | 36,58 | -1,52% | - |
| 08.04.2026 | 36,50 | 37,25 | 35,30 | 37,15 | -2,66% | - |
| 07.04.2026 | 37,91 | 38,76 | 37,83 | 38,16 | 1,53% | - |
| 02.04.2026 | 39,46 | 39,59 | 37,32 | 37,59 | 0,07% | 1.960,00 |
| 01.04.2026 | 38,81 | 38,97 | 37,31 | 37,56 | -3,94% | 32.390,00 |
| 31.03.2026 | 39,91 | 40,78 | 38,47 | 39,10 | -3,05% | - |
| 30.03.2026 | 41,28 | 42,73 | 39,98 | 40,33 | -2,56% | 21.600,00 |
| 27.03.2026 | 39,82 | 41,98 | 39,82 | 41,39 | 3,80% | 220,00 |
| 26.03.2026 | 40,59 | 41,40 | 39,70 | 39,88 | -1,02% | 870,00 |
| 25.03.2026 | 39,93 | 40,37 | 39,15 | 40,29 | 1,65% | 810,00 |
| 24.03.2026 | 38,61 | 39,93 | 38,52 | 39,63 | 2,96% | - |
| 23.03.2026 | 39,22 | 39,53 | 35,86 | 38,49 | 0,05% | 1.020,00 |
| 20.03.2026 | 39,13 | 39,87 | 38,38 | 38,47 | -0,98% | - |
| 19.03.2026 | 37,72 | 40,10 | 37,34 | 38,85 | 2,41% | 8.450,00 |
| 18.03.2026 | 37,51 | 38,20 | 36,55 | 37,94 | 0,89% | 2.370,00 |
| 17.03.2026 | 38,90 | 38,97 | 37,48 | 37,60 | -0,78% | 6.200,00 |
| 16.03.2026 | 38,24 | 38,76 | 37,56 | 37,90 | -0,56% | 1.330,00 |
| 13.03.2026 | 37,20 | 38,21 | 36,48 | 38,11 | 2,32% | 330,00 |
| 12.03.2026 | 37,49 | 37,82 | 36,37 | 37,25 | 2,72% | - |
| 11.03.2026 | 34,14 | 36,33 | 34,10 | 36,26 | 3,50% | 5.850,00 |