34,215$
-0,65%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 34,36 | 34,59 | 34,09 | 34,27 | -0,49% | 1.928.727,00 |
| 28.08.2025 | 33,88 | 34,49 | 33,47 | 34,44 | 1,80% | 2.119.227,00 |
| 27.08.2025 | 34,15 | 34,87 | 33,81 | 33,83 | -0,41% | 3.568.700,00 |
| 26.08.2025 | 33,46 | 34,25 | 33,06 | 33,97 | 1,71% | 2.586.342,00 |
| 25.08.2025 | 33,08 | 33,70 | 33,08 | 33,40 | 0,15% | 2.373.433,00 |
| 22.08.2025 | 33,28 | 33,75 | 33,11 | 33,35 | 0,48% | 2.148.133,00 |
| 21.08.2025 | 33,13 | 33,42 | 32,82 | 33,19 | 0,33% | 1.818.941,00 |
| 20.08.2025 | 32,90 | 33,26 | 32,60 | 33,08 | 0,88% | 2.349.611,00 |
| 19.08.2025 | 32,88 | 33,18 | 32,72 | 32,79 | -1,00% | 2.117.943,00 |
| 18.08.2025 | 33,57 | 33,63 | 32,81 | 33,12 | -3,66% | 4.405.024,00 |
| 15.08.2025 | 34,52 | 34,79 | 34,21 | 34,38 | 0,41% | 2.454.691,00 |
| 14.08.2025 | 34,34 | 34,78 | 33,96 | 34,24 | -0,41% | 2.480.056,00 |
| 13.08.2025 | 34,33 | 34,67 | 33,93 | 34,38 | 0,59% | 2.127.051,00 |
| 12.08.2025 | 34,40 | 34,40 | 33,85 | 34,18 | 0,03% | 2.107.103,00 |
| 11.08.2025 | 34,71 | 34,86 | 34,09 | 34,17 | -1,19% | 2.240.591,00 |
| 08.08.2025 | 35,08 | 35,41 | 34,39 | 34,58 | -0,83% | 1.868.825,00 |
| 07.08.2025 | 35,28 | 35,58 | 34,77 | 34,87 | -0,51% | 1.626.595,00 |
| 06.08.2025 | 35,56 | 35,76 | 34,79 | 35,05 | -0,54% | 1.579.262,00 |
| 05.08.2025 | 34,97 | 35,34 | 34,71 | 35,24 | 0,95% | 1.879.552,00 |
| 04.08.2025 | 35,45 | 35,89 | 34,58 | 34,91 | -1,97% | 2.951.057,00 |
| 01.08.2025 | 36,29 | 36,62 | 35,29 | 35,61 | -3,02% | 2.578.834,00 |
| 31.07.2025 | 36,47 | 37,15 | 36,30 | 36,72 | 0,08% | 2.059.335,00 |
| 30.07.2025 | 36,22 | 36,71 | 36,07 | 36,69 | 0,55% | 2.333.170,00 |
| 29.07.2025 | 35,90 | 36,76 | 35,79 | 36,49 | 2,62% | 2.644.685,00 |
| 28.07.2025 | 35,88 | 35,99 | 35,03 | 35,56 | 0,45% | 1.955.065,00 |
| 25.07.2025 | 36,24 | 36,42 | 35,23 | 35,40 | -2,34% | 2.170.367,00 |
| 24.07.2025 | 36,15 | 36,49 | 35,55 | 36,25 | 1,48% | 3.392.270,00 |
| 23.07.2025 | 35,30 | 36,43 | 34,81 | 35,72 | 0,20% | 7.566.088,00 |
| 22.07.2025 | 35,28 | 36,03 | 35,22 | 35,65 | 0,99% | 3.465.515,00 |
| 21.07.2025 | 37,45 | 37,92 | 35,26 | 35,30 | -7,78% | 6.107.112,00 |
| 18.07.2025 | 38,46 | 38,69 | 37,99 | 38,28 | 0,26% | 2.286.518,00 |
| 17.07.2025 | 37,78 | 38,24 | 37,55 | 38,18 | 0,90% | 2.464.646,00 |
| 16.07.2025 | 38,40 | 38,55 | 37,76 | 37,84 | -0,63% | 2.812.558,00 |
| 15.07.2025 | 39,41 | 39,41 | 38,08 | 38,08 | -3,18% | 2.610.122,00 |
| 14.07.2025 | 38,28 | 39,47 | 38,27 | 39,33 | 2,80% | 2.509.211,00 |
| 11.07.2025 | 37,83 | 38,35 | 37,71 | 38,26 | 1,59% | 2.537.022,00 |
| 10.07.2025 | 37,35 | 37,69 | 36,86 | 37,66 | 0,51% | 2.647.704,00 |
| 09.07.2025 | 38,06 | 38,43 | 37,41 | 37,47 | -2,52% | 3.159.346,00 |
| 08.07.2025 | 38,94 | 39,15 | 38,41 | 38,44 | -0,83% | 2.594.092,00 |
| 07.07.2025 | 38,41 | 39,03 | 38,31 | 38,76 | 0,36% | 3.154.512,00 |
| 03.07.2025 | 38,91 | 39,22 | 38,30 | 38,62 | -0,49% | 1.217.777,00 |
| 02.07.2025 | 39,10 | 39,39 | 38,42 | 38,81 | -0,39% | 3.878.848,00 |
| 01.07.2025 | 40,26 | 40,51 | 38,85 | 38,96 | -4,20% | 3.816.131,00 |
| 30.06.2025 | 40,26 | 41,24 | 40,22 | 40,67 | -1,31% | 2.110.866,00 |
| 27.06.2025 | 41,21 | 41,24 | 40,60 | 41,21 | 0,73% | 2.275.365,00 |
| 26.06.2025 | 40,88 | 41,41 | 40,72 | 40,91 | -0,37% | 1.383.182,00 |
| 25.06.2025 | 41,83 | 41,98 | 40,99 | 41,06 | -2,07% | 1.977.259,00 |
| 24.06.2025 | 40,46 | 42,20 | 40,45 | 41,93 | 1,33% | 2.017.165,00 |
| 23.06.2025 | 43,42 | 43,50 | 41,19 | 41,38 | -4,28% | 2.896.622,00 |
| 20.06.2025 | 42,46 | 43,33 | 42,22 | 43,23 | 1,55% | 3.028.995,00 |
| 18.06.2025 | 42,58 | 43,27 | 41,88 | 42,57 | 0,73% | 2.689.182,00 |
| 17.06.2025 | 42,03 | 42,53 | 41,32 | 42,26 | 1,25% | 2.785.576,00 |
| 16.06.2025 | 41,10 | 42,50 | 40,97 | 41,74 | 0,85% | 3.791.865,00 |
| 13.06.2025 | 40,48 | 41,46 | 39,27 | 41,39 | 3,17% | 4.663.455,00 |
| 12.06.2025 | 39,30 | 40,16 | 38,86 | 40,12 | 2,01% | 2.594.816,00 |
| 11.06.2025 | 39,25 | 39,75 | 38,79 | 39,33 | 1,55% | 2.615.672,00 |
| 10.06.2025 | 39,09 | 39,68 | 38,71 | 38,73 | -0,21% | 2.995.125,00 |
| 09.06.2025 | 38,30 | 39,28 | 38,06 | 38,81 | 1,09% | 3.538.647,00 |
| 06.06.2025 | 37,79 | 38,66 | 37,48 | 38,39 | 2,65% | 2.078.061,00 |
| 05.06.2025 | 37,91 | 38,01 | 37,01 | 37,40 | -0,82% | 2.926.636,00 |
| 04.06.2025 | 38,95 | 38,96 | 37,33 | 37,71 | -3,41% | 4.972.306,00 |
| 03.06.2025 | 38,71 | 39,36 | 38,59 | 39,04 | 0,31% | 1.810.128,00 |
| 02.06.2025 | 39,24 | 39,30 | 38,42 | 38,92 | 2,31% | 2.695.916,00 |
| 30.05.2025 | 39,03 | 39,03 | 37,65 | 38,04 | -2,98% | 4.435.952,00 |
| 29.05.2025 | 39,44 | 39,62 | 39,08 | 39,21 | -0,33% | 1.668.846,00 |
| 28.05.2025 | 40,09 | 40,09 | 39,17 | 39,34 | -1,18% | 2.692.005,00 |
| 27.05.2025 | 39,81 | 40,21 | 39,29 | 39,81 | 0,66% | 2.252.255,00 |
| 23.05.2025 | 39,30 | 39,85 | 38,96 | 39,55 | 0,36% | 1.366.903,00 |
| 22.05.2025 | 39,19 | 39,69 | 38,74 | 39,41 | 0,23% | 2.206.014,00 |
| 21.05.2025 | 39,50 | 39,75 | 39,09 | 39,32 | -1,01% | 2.034.180,00 |
| 20.05.2025 | 39,65 | 40,54 | 39,18 | 39,72 | 0,74% | 2.200.544,00 |
| 19.05.2025 | 39,51 | 40,05 | 39,36 | 39,43 | -1,72% | 2.775.455,00 |
| 16.05.2025 | 40,50 | 40,64 | 39,76 | 40,12 | -0,45% | 1.777.400,00 |
| 15.05.2025 | 39,97 | 40,33 | 39,64 | 40,30 | -0,30% | 3.195.762,00 |
| 14.05.2025 | 40,02 | 40,70 | 39,76 | 40,42 | -0,49% | 3.444.413,00 |
| 13.05.2025 | 39,64 | 40,99 | 39,40 | 40,62 | 4,15% | 3.470.865,00 |
| 12.05.2025 | 38,86 | 39,64 | 38,74 | 39,00 | 3,01% | 5.190.571,00 |
| 09.05.2025 | 37,00 | 37,91 | 37,00 | 37,86 | 3,08% | 1.921.474,00 |
| 08.05.2025 | 36,07 | 36,88 | 36,00 | 36,73 | 2,54% | 3.386.476,00 |
| 07.05.2025 | 35,22 | 35,90 | 35,17 | 35,82 | 2,26% | 1.848.469,00 |
| 06.05.2025 | 35,07 | 35,49 | 34,60 | 35,03 | -0,09% | 2.327.228,00 |
| 05.05.2025 | 34,78 | 35,19 | 34,47 | 35,06 | 0,14% | 1.905.731,00 |
| 02.05.2025 | 34,66 | 35,31 | 34,31 | 35,01 | 2,31% | 2.645.975,00 |
| 01.05.2025 | 33,71 | 34,70 | 33,55 | 34,22 | 0,85% | 2.378.035,00 |
| 30.04.2025 | 34,34 | 34,38 | 33,42 | 33,93 | -3,33% | 2.959.737,00 |
| 29.04.2025 | 34,81 | 35,40 | 34,13 | 35,10 | -0,43% | 2.606.510,00 |
| 28.04.2025 | 34,95 | 35,37 | 34,78 | 35,25 | 1,32% | 2.377.797,00 |
| 25.04.2025 | 33,31 | 34,84 | 33,31 | 34,79 | 2,75% | 2.827.196,00 |
| 24.04.2025 | 33,49 | 34,53 | 33,37 | 33,86 | -0,56% | 3.870.184,00 |
| 23.04.2025 | 33,03 | 35,20 | 33,03 | 34,05 | 2,28% | 5.001.599,00 |
| 22.04.2025 | 32,99 | 33,78 | 32,84 | 33,29 | 2,05% | 4.469.867,00 |
| 21.04.2025 | 33,56 | 33,80 | 32,08 | 32,62 | -4,56% | 3.528.686,00 |
| 17.04.2025 | 34,19 | 34,92 | 34,09 | 34,18 | 0,23% | 3.726.124,00 |
| 16.04.2025 | 33,48 | 34,88 | 33,29 | 34,10 | 2,28% | 3.067.865,00 |
| 15.04.2025 | 33,29 | 33,92 | 33,09 | 33,34 | -0,36% | 2.274.586,00 |
| 14.04.2025 | 34,02 | 34,39 | 33,26 | 33,46 | 0,21% | 1.898.652,00 |
| 11.04.2025 | 32,49 | 33,74 | 31,82 | 33,39 | 3,53% | 3.499.773,00 |
| 10.04.2025 | 33,65 | 33,65 | 31,27 | 32,25 | -6,68% | 3.785.914,00 |
| 09.04.2025 | 31,35 | 34,88 | 30,32 | 34,56 | 7,66% | 5.182.153,00 |
| 08.04.2025 | 35,20 | 35,35 | 31,47 | 32,10 | -4,21% | 5.887.379,00 |