Range Resources Corp.
[WKN: 867939 | ISIN: US75281A1097]
Aktienkurse
30,620$ 0,20%
Echtzeit-Aktienkurs Range Resources Corp.
Bid: Ask:

Aktienkurse zur Range Resources Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 30,70 30,95 30,58 30,61 0,18% -
04.11.2024 29,96 30,90 29,81 30,56 2,48% 1.928.256,00
01.11.2024 30,32 30,64 29,48 29,82 -0,70% 2.567.893,00
31.10.2024 31,37 31,51 30,02 30,03 -4,64% 2.606.957,00
30.10.2024 31,14 31,78 31,05 31,49 1,58% 2.141.700,00
29.10.2024 31,19 31,30 30,79 31,00 0,06% 2.383.664,00
28.10.2024 30,65 31,13 30,37 30,98 -1,12% 2.095.213,00
25.10.2024 31,57 31,86 30,94 31,33 -0,35% 2.973.834,00
24.10.2024 31,22 31,56 30,33 31,44 1,58% 3.717.272,00
23.10.2024 31,39 31,39 29,69 30,95 3,51% 5.924.459,00
22.10.2024 30,01 30,32 29,83 29,90 -0,17% 2.588.048,00
21.10.2024 30,03 30,35 29,80 29,95 0,54% 2.231.099,00
18.10.2024 29,66 29,84 28,99 29,79 -0,27% 1.972.729,00
17.10.2024 30,22 30,30 29,72 29,87 0,34% 2.896.399,00
16.10.2024 29,98 30,24 29,76 29,77 -0,43% 1.530.594,00
15.10.2024 30,00 30,30 29,60 29,90 -2,22% 4.128.691,00
14.10.2024 31,14 31,19 30,36 30,58 -2,67% 1.777.288,00
11.10.2024 30,94 31,67 30,92 31,42 0,77% 2.344.328,00
10.10.2024 30,94 31,34 30,64 31,18 1,30% 1.752.099,00
09.10.2024 31,15 31,35 30,69 30,78 -2,66% 1.852.979,00
08.10.2024 31,69 31,73 31,26 31,62 -1,59% 1.932.270,00
07.10.2024 32,40 32,53 32,11 32,13 -0,56% 1.925.213,00
04.10.2024 33,04 33,21 32,25 32,31 -1,22% 2.294.770,00
03.10.2024 31,42 32,80 31,20 32,71 4,30% 2.583.006,00
02.10.2024 31,52 31,86 31,14 31,36 1,55% 1.797.065,00
01.10.2024 30,76 31,17 30,33 30,88 0,39% 2.533.746,00
30.09.2024 30,53 31,18 30,37 30,76 0,07% 1.844.675,00
27.09.2024 30,73 31,12 30,40 30,74 1,89% 2.893.641,00
26.09.2024 30,16 30,78 29,89 30,17 -1,02% 3.021.543,00
25.09.2024 31,14 31,33 30,36 30,48 -1,99% 1.758.407,00
24.09.2024 31,67 31,83 31,08 31,10 -1,33% 1.481.155,00
23.09.2024 30,84 31,99 30,76 31,52 2,97% 2.208.100,00
20.09.2024 30,41 30,85 30,00 30,61 0,33% 3.204.251,00
19.09.2024 30,59 30,89 29,95 30,51 1,73% 2.085.717,00
18.09.2024 29,44 30,33 29,44 29,99 1,56% 1.507.144,00
17.09.2024 29,67 30,11 29,52 29,53 0,03% 1.745.592,00
16.09.2024 29,10 29,60 29,05 29,52 1,69% 1.768.942,00
13.09.2024 29,29 29,69 28,91 29,03 0,14% 1.617.633,00
12.09.2024 29,02 29,29 28,42 28,99 -0,48% 1.637.020,00
11.09.2024 28,23 29,39 28,00 29,13 3,63% 2.259.990,00
10.09.2024 28,02 28,15 27,55 28,11 0,75% 1.819.750,00
09.09.2024 28,10 28,39 27,88 27,90 -1,03% 1.989.352,00
06.09.2024 28,28 28,58 28,00 28,19 -0,53% 2.257.809,00
05.09.2024 28,44 28,48 28,01 28,34 0,67% 1.874.277,00
04.09.2024 28,80 29,14 28,14 28,15 -2,63% 2.002.592,00
03.09.2024 29,43 29,51 28,50 28,91 -3,25% 1.729.992,00
30.08.2024 29,94 30,13 29,60 29,88 -0,40% 1.596.963,00
29.08.2024 29,73 30,17 29,43 30,00 1,25% 1.172.016,00
28.08.2024 29,58 29,75 29,38 29,63 -0,40% 1.985.882,00
27.08.2024 30,10 30,22 29,68 29,75 -1,78% 1.364.561,00
26.08.2024 30,84 31,14 30,28 30,29 -0,88% 1.091.309,00
23.08.2024 30,41 30,88 30,31 30,56 1,33% 1.751.174,00
22.08.2024 30,74 30,82 30,04 30,16 -1,63% 1.815.043,00
21.08.2024 31,11 31,16 30,41 30,66 -0,55% 1.141.468,00
20.08.2024 31,25 31,36 30,50 30,83 -1,31% 1.632.604,00
19.08.2024 30,64 31,42 30,61 31,24 2,39% 1.147.160,00
16.08.2024 30,32 30,72 30,24 30,51 -0,07% 1.201.179,00
15.08.2024 29,70 30,62 29,70 30,53 1,90% 2.193.940,00
14.08.2024 30,09 30,18 29,58 29,96 0,20% 1.603.530,00
13.08.2024 29,92 30,15 29,51 29,90 -0,86% 2.024.597,00
12.08.2024 30,00 30,49 30,00 30,16 1,14% 1.319.101,00
09.08.2024 29,54 29,90 29,35 29,82 0,64% 1.532.173,00
08.08.2024 28,93 29,74 28,87 29,63 3,24% 1.364.246,00
07.08.2024 29,09 29,50 28,61 28,70 0,84% 2.142.908,00
06.08.2024 28,46 28,89 28,06 28,46 0,42% 2.738.509,00
05.08.2024 28,00 28,57 27,29 28,34 -2,04% 4.488.872,00
02.08.2024 30,61 30,86 28,85 28,93 -6,80% 2.484.913,00
01.08.2024 31,33 31,54 30,63 31,04 -0,61% 2.395.458,00
31.07.2024 31,87 32,19 31,23 31,23 -0,51% 1.988.632,00
30.07.2024 31,27 31,76 31,16 31,39 0,00% 1.523.591,00
29.07.2024 31,55 31,77 30,96 31,39 -1,23% 1.821.506,00
26.07.2024 31,67 31,91 31,26 31,78 0,63% 2.286.720,00
25.07.2024 31,88 32,05 31,18 31,58 -0,66% 2.742.231,00
24.07.2024 34,00 34,33 31,75 31,79 -3,93% 4.844.516,00
23.07.2024 33,43 33,67 33,02 33,09 -1,58% 2.908.175,00
22.07.2024 33,08 33,63 32,98 33,62 2,44% 2.468.480,00
19.07.2024 32,52 32,88 32,27 32,82 0,18% 1.955.338,00
18.07.2024 33,68 33,78 32,67 32,76 -2,27% 2.138.440,00
17.07.2024 34,48 35,09 33,45 33,52 -3,01% 2.733.412,00
16.07.2024 34,69 35,08 34,34 34,56 -0,80% 2.243.037,00
15.07.2024 35,00 35,21 34,65 34,84 0,06% 2.154.419,00
12.07.2024 34,39 34,90 34,19 34,82 2,14% 2.516.809,00
11.07.2024 33,66 34,19 33,40 34,09 1,79% 1.307.191,00
10.07.2024 33,53 33,76 33,15 33,49 0,24% 1.008.068,00
09.07.2024 33,76 33,87 33,38 33,41 -1,62% 1.133.277,00
08.07.2024 33,91 34,21 33,65 33,96 0,92% 1.719.486,00
05.07.2024 34,23 34,48 33,55 33,65 -2,27% 2.790.245,00
03.07.2024 34,32 34,72 34,20 34,43 0,82% 992.551,00
02.07.2024 33,67 34,20 33,40 34,15 2,18% 1.753.686,00
01.07.2024 33,63 33,85 32,95 33,42 -0,33% 1.675.278,00
28.06.2024 33,79 33,84 33,13 33,53 0,03% 3.266.798,00
27.06.2024 33,88 33,92 33,18 33,52 -0,09% 2.880.383,00
26.06.2024 34,34 34,34 33,37 33,55 -2,64% 2.932.867,00
25.06.2024 34,66 34,77 34,22 34,46 -1,03% 2.291.313,00
24.06.2024 33,73 35,08 33,49 34,82 4,03% 3.616.057,00
21.06.2024 34,00 34,24 33,23 33,47 -1,73% 6.354.443,00
20.06.2024 34,13 34,34 33,78 34,06 -0,53% 2.484.236,00
18.06.2024 34,32 34,58 34,03 34,24 -0,15% 2.040.869,00
17.06.2024 35,27 35,28 34,11 34,29 -2,72% 2.365.750,00
14.06.2024 36,18 36,49 35,06 35,25 -3,00% 1.501.788,00