35,219$
-0,46%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 35,50 | 35,80 | 34,32 | 35,22 | -0,45% | 3.040.270,00 |
| 06.03.2025 | 37,09 | 37,09 | 35,19 | 35,38 | -5,73% | 2.867.431,00 |
| 05.03.2025 | 37,24 | 37,70 | 36,46 | 37,53 | -0,87% | 4.166.851,00 |
| 04.03.2025 | 36,72 | 38,71 | 36,18 | 37,86 | 2,88% | 4.621.675,00 |
| 03.03.2025 | 37,35 | 37,65 | 36,39 | 36,80 | -0,86% | 4.896.993,00 |
| 28.02.2025 | 35,79 | 37,12 | 35,55 | 37,12 | 1,98% | 4.328.811,00 |
| 27.02.2025 | 38,84 | 38,91 | 36,06 | 36,40 | -5,58% | 5.998.821,00 |
| 26.02.2025 | 37,91 | 39,00 | 37,17 | 38,55 | 2,80% | 5.955.865,00 |
| 25.02.2025 | 37,82 | 38,24 | 36,98 | 37,50 | -1,29% | 3.749.731,00 |
| 24.02.2025 | 38,10 | 38,53 | 37,69 | 37,99 | -1,27% | 2.484.395,00 |
| 21.02.2025 | 39,68 | 39,68 | 38,23 | 38,48 | -3,00% | 2.130.687,00 |
| 20.02.2025 | 39,59 | 39,80 | 38,77 | 39,67 | -0,58% | 2.293.955,00 |
| 19.02.2025 | 39,50 | 40,49 | 39,36 | 39,90 | 2,52% | 2.027.326,00 |
| 18.02.2025 | 38,87 | 39,35 | 38,01 | 38,92 | -0,01% | 2.047.265,00 |
| 17.02.2025 | 38,75 | 38,92 | 38,69 | 38,92 | 0,65% | - |
| 14.02.2025 | 39,03 | 39,62 | 38,57 | 38,67 | -0,34% | 2.199.870,00 |
| 13.02.2025 | 38,52 | 38,87 | 38,28 | 38,80 | 0,83% | 2.280.687,00 |
| 12.02.2025 | 39,02 | 39,56 | 38,06 | 38,48 | -2,75% | 2.369.362,00 |
| 11.02.2025 | 39,86 | 40,10 | 39,40 | 39,57 | -0,35% | 2.000.791,00 |
| 10.02.2025 | 37,86 | 39,82 | 37,74 | 39,71 | 6,60% | 2.728.273,00 |
| 07.02.2025 | 37,77 | 37,97 | 37,18 | 37,25 | -1,01% | 1.349.891,00 |
| 06.02.2025 | 38,95 | 39,00 | 37,10 | 37,63 | -3,36% | 2.912.630,00 |
| 05.02.2025 | 37,64 | 39,12 | 37,35 | 38,94 | 3,18% | 2.518.828,00 |
| 04.02.2025 | 37,15 | 37,86 | 36,86 | 37,74 | 0,80% | 2.084.655,00 |
| 03.02.2025 | 37,66 | 38,15 | 37,31 | 37,44 | 1,08% | 2.571.253,00 |
| 31.01.2025 | 37,57 | 37,62 | 36,82 | 37,04 | -1,41% | 2.396.713,00 |
| 30.01.2025 | 37,71 | 38,61 | 37,36 | 37,57 | -0,05% | 2.236.185,00 |
| 29.01.2025 | 37,37 | 37,93 | 37,14 | 37,59 | 0,51% | 2.051.690,00 |
| 28.01.2025 | 37,50 | 37,78 | 37,09 | 37,40 | 0,35% | 2.524.454,00 |
| 27.01.2025 | 39,50 | 39,50 | 37,07 | 37,27 | -7,22% | 4.773.222,00 |
| 24.01.2025 | 40,56 | 40,61 | 40,00 | 40,17 | -0,96% | 1.947.877,00 |
| 23.01.2025 | 41,22 | 41,31 | 40,32 | 40,56 | -1,07% | 3.130.722,00 |
| 22.01.2025 | 41,00 | 41,95 | 40,77 | 41,00 | 0,07% | 2.338.450,00 |
| 21.01.2025 | 40,53 | 41,04 | 40,42 | 40,97 | -0,24% | 2.346.769,00 |
| 17.01.2025 | 40,49 | 41,16 | 40,26 | 41,07 | -0,53% | 2.676.360,00 |
| 16.01.2025 | 40,17 | 41,65 | 40,08 | 41,29 | 2,38% | 2.396.012,00 |
| 15.01.2025 | 40,00 | 40,60 | 39,84 | 40,33 | 1,79% | 3.386.851,00 |
| 14.01.2025 | 38,47 | 39,76 | 38,38 | 39,62 | 2,94% | 3.099.356,00 |
| 13.01.2025 | 38,83 | 38,95 | 37,97 | 38,49 | 0,84% | 2.364.872,00 |
| 10.01.2025 | 38,33 | 38,73 | 37,55 | 38,17 | 1,73% | 3.158.925,00 |
| 08.01.2025 | 36,88 | 37,54 | 36,79 | 37,52 | 2,01% | 3.493.254,00 |
| 07.01.2025 | 36,60 | 37,13 | 36,38 | 36,78 | -0,08% | 2.158.488,00 |
| 06.01.2025 | 36,65 | 37,00 | 36,40 | 36,81 | 2,51% | 2.535.308,00 |
| 03.01.2025 | 36,28 | 36,73 | 35,58 | 35,91 | -0,39% | 3.511.109,00 |
| 02.01.2025 | 36,55 | 36,84 | 35,68 | 36,05 | 0,19% | 3.215.161,00 |
| 31.12.2024 | 36,07 | 36,54 | 35,75 | 35,98 | -1,18% | 1.666.031,00 |
| 30.12.2024 | 35,92 | 37,13 | 35,37 | 36,41 | 4,66% | 3.378.640,00 |
| 27.12.2024 | 34,53 | 34,99 | 34,49 | 34,79 | 0,64% | 1.074.648,00 |
| 26.12.2024 | 34,31 | 34,82 | 34,17 | 34,57 | -0,37% | 1.032.674,00 |
| 24.12.2024 | 34,43 | 34,94 | 34,25 | 34,70 | 1,46% | 838.978,00 |
| 23.12.2024 | 33,28 | 34,37 | 33,00 | 34,20 | 3,07% | 2.072.852,00 |
| 20.12.2024 | 32,95 | 33,94 | 32,95 | 33,18 | 0,12% | 6.287.341,00 |
| 19.12.2024 | 33,55 | 33,67 | 32,85 | 33,14 | 0,67% | 2.422.663,00 |
| 18.12.2024 | 34,07 | 34,53 | 32,85 | 32,92 | -3,60% | 1.518.938,00 |
| 17.12.2024 | 34,16 | 34,28 | 33,60 | 34,15 | -1,16% | 1.803.634,00 |
| 16.12.2024 | 35,54 | 35,54 | 34,43 | 34,55 | -2,26% | 1.348.364,00 |
| 13.12.2024 | 35,94 | 36,17 | 34,90 | 35,35 | -2,00% | 1.404.051,00 |
| 12.12.2024 | 35,95 | 36,41 | 35,34 | 36,07 | 0,25% | 1.685.542,00 |
| 11.12.2024 | 34,20 | 36,03 | 34,19 | 35,98 | 5,89% | 2.653.128,00 |
| 10.12.2024 | 34,30 | 34,92 | 33,79 | 33,98 | -0,44% | 1.820.756,00 |
| 09.12.2024 | 34,31 | 34,66 | 34,03 | 34,13 | 1,13% | 2.160.209,00 |
| 06.12.2024 | 34,44 | 34,51 | 33,51 | 33,75 | -2,17% | 2.005.348,00 |
| 05.12.2024 | 34,96 | 35,36 | 34,46 | 34,50 | -0,83% | 2.895.774,00 |
| 04.12.2024 | 35,06 | 35,12 | 34,36 | 34,79 | -1,02% | 1.308.694,00 |
| 03.12.2024 | 35,08 | 35,42 | 34,54 | 35,15 | 0,69% | 1.436.499,00 |
| 02.12.2024 | 35,63 | 35,63 | 34,36 | 34,91 | -2,32% | 1.480.396,00 |
| 29.11.2024 | 35,85 | 36,00 | 35,71 | 35,74 | 0,42% | 858.209,00 |
| 27.11.2024 | 36,00 | 36,39 | 35,35 | 35,59 | -1,90% | 1.952.257,00 |
| 26.11.2024 | 35,89 | 36,45 | 35,60 | 36,28 | 1,26% | 1.903.105,00 |
| 25.11.2024 | 36,25 | 36,75 | 35,83 | 35,83 | 0,31% | 3.999.043,00 |
| 22.11.2024 | 35,21 | 35,94 | 34,99 | 35,72 | 0,42% | 1.855.912,00 |
| 21.11.2024 | 35,89 | 36,48 | 35,22 | 35,57 | 1,17% | 3.594.046,00 |
| 20.11.2024 | 34,42 | 35,88 | 34,42 | 35,16 | 2,39% | 3.163.982,00 |
| 19.11.2024 | 33,79 | 34,41 | 33,68 | 34,34 | 0,26% | 1.742.165,00 |
| 18.11.2024 | 33,70 | 34,53 | 33,58 | 34,25 | 2,42% | 1.315.735,00 |
| 15.11.2024 | 33,62 | 34,05 | 33,36 | 33,44 | -0,56% | 1.889.667,00 |
| 14.11.2024 | 33,99 | 34,10 | 33,22 | 33,63 | -0,83% | 1.834.025,00 |
| 13.11.2024 | 34,14 | 34,27 | 33,63 | 33,91 | -0,53% | 1.883.779,00 |
| 12.11.2024 | 34,13 | 34,54 | 34,00 | 34,09 | -1,07% | 2.528.308,00 |
| 11.11.2024 | 33,65 | 34,56 | 33,40 | 34,46 | 4,33% | 3.014.435,00 |
| 08.11.2024 | 32,72 | 33,11 | 32,60 | 33,03 | 0,85% | 1.407.258,00 |
| 07.11.2024 | 32,80 | 33,09 | 32,50 | 32,75 | -0,21% | 1.157.887,00 |
| 06.11.2024 | 31,77 | 32,96 | 31,45 | 32,82 | 6,63% | 2.523.790,00 |
| 05.11.2024 | 30,59 | 30,98 | 30,55 | 30,78 | 0,72% | 1.350.419,00 |
| 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 |