38,991$
-1,41%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 39,49 | 39,76 | 38,99 | 39,55 | -0,90% | 2.105.014,00 |
| 29.07.2026 | 39,02 | 40,07 | 38,73 | 39,91 | 4,31% | 3.565.592,00 |
| 28.07.2026 | 38,10 | 38,93 | 37,78 | 38,26 | 1,00% | 4.560.853,00 |
| 27.07.2026 | 38,33 | 38,94 | 37,79 | 37,88 | -2,80% | 3.452.163,00 |
| 24.07.2026 | 39,22 | 40,09 | 38,88 | 38,97 | 0,26% | 3.602.410,00 |
| 23.07.2026 | 39,30 | 39,61 | 38,63 | 38,87 | 0,31% | 3.740.648,00 |
| 22.07.2026 | 38,81 | 39,24 | 37,90 | 38,75 | 2,65% | 7.794.967,00 |
| 21.07.2026 | 36,67 | 37,96 | 36,67 | 37,75 | 2,95% | 4.623.477,00 |
| 20.07.2026 | 36,44 | 36,89 | 36,37 | 36,67 | -0,24% | 3.002.986,00 |
| 17.07.2026 | 36,75 | 37,09 | 36,25 | 36,76 | 1,46% | 2.752.787,00 |
| 16.07.2026 | 36,30 | 36,57 | 35,99 | 36,23 | 0,50% | 2.495.481,00 |
| 15.07.2026 | 36,24 | 36,88 | 35,59 | 36,05 | -1,12% | 2.799.112,00 |
| 14.07.2026 | 36,09 | 36,48 | 35,71 | 36,46 | 0,61% | 3.222.162,00 |
| 13.07.2026 | 35,84 | 36,52 | 35,75 | 36,24 | 2,11% | 2.356.563,00 |
| 10.07.2026 | 36,28 | 36,45 | 34,87 | 35,49 | -3,38% | 2.869.135,00 |
| 09.07.2026 | 36,77 | 37,09 | 36,64 | 36,73 | -1,37% | 2.331.077,00 |
| 08.07.2026 | 38,19 | 38,25 | 37,15 | 37,24 | -1,61% | 3.020.276,00 |
| 07.07.2026 | 37,32 | 38,18 | 37,32 | 37,85 | 1,47% | 2.288.334,00 |
| 06.07.2026 | 37,91 | 38,02 | 37,28 | 37,30 | -1,35% | 2.546.530,00 |
| 02.07.2026 | 37,52 | 38,04 | 37,28 | 37,81 | 2,27% | 2.790.328,00 |
| 01.07.2026 | 37,23 | 37,52 | 36,82 | 36,97 | -0,59% | 3.039.802,00 |
| 30.06.2026 | 36,62 | 37,56 | 36,57 | 37,19 | 2,31% | 3.819.226,00 |
| 29.06.2026 | 37,00 | 37,49 | 36,28 | 36,35 | -3,25% | 3.357.627,00 |
| 26.06.2026 | 36,49 | 37,76 | 36,49 | 37,57 | 3,47% | 6.615.722,00 |
| 25.06.2026 | 36,17 | 36,43 | 36,05 | 36,31 | -0,03% | 2.495.390,00 |
| 24.06.2026 | 36,09 | 36,73 | 35,93 | 36,32 | -1,09% | 3.852.887,00 |
| 23.06.2026 | 36,25 | 36,89 | 36,19 | 36,72 | -0,16% | 3.527.514,00 |
| 22.06.2026 | 36,44 | 36,97 | 36,06 | 36,78 | 0,62% | 3.485.136,00 |
| 19.06.2026 | 36,24 | 36,60 | 36,24 | 36,55 | 0,45% | - |
| 18.06.2026 | 36,57 | 36,71 | 36,14 | 36,39 | -0,74% | 6.110.463,00 |
| 17.06.2026 | 37,16 | 37,48 | 36,45 | 36,66 | -2,27% | 4.155.853,00 |
| 16.06.2026 | 37,00 | 37,96 | 36,80 | 37,51 | 0,13% | 3.498.568,00 |
| 15.06.2026 | 37,56 | 38,67 | 37,44 | 37,46 | -2,93% | 3.949.108,00 |
| 12.06.2026 | 37,62 | 38,81 | 37,32 | 38,59 | 1,55% | 1.813.495,00 |
| 11.06.2026 | 39,45 | 39,48 | 37,94 | 38,00 | -2,91% | 2.944.434,00 |
| 10.06.2026 | 38,90 | 39,67 | 38,74 | 39,14 | 1,79% | 2.550.068,00 |
| 09.06.2026 | 38,81 | 38,87 | 38,12 | 38,45 | -1,69% | 3.009.454,00 |
| 08.06.2026 | 39,21 | 39,64 | 39,03 | 39,11 | 0,03% | 2.824.628,00 |
| 05.06.2026 | 40,18 | 40,30 | 39,04 | 39,10 | -3,43% | 1.992.443,00 |
| 04.06.2026 | 39,93 | 40,64 | 39,83 | 40,49 | 1,68% | 2.832.674,00 |
| 03.06.2026 | 39,90 | 40,10 | 39,60 | 39,82 | 0,40% | 2.694.479,00 |
| 02.06.2026 | 39,36 | 40,12 | 39,22 | 39,66 | -0,30% | 2.964.764,00 |
| 01.06.2026 | 39,09 | 40,19 | 39,01 | 39,78 | 2,13% | 3.796.245,00 |
| 29.05.2026 | 39,39 | 39,51 | 38,82 | 38,95 | -1,17% | 3.096.999,00 |
| 28.05.2026 | 39,54 | 40,07 | 39,04 | 39,41 | 0,51% | 3.042.663,00 |
| 27.05.2026 | 39,43 | 39,91 | 38,96 | 39,21 | -2,10% | 2.770.900,00 |
| 26.05.2026 | 40,90 | 41,27 | 39,98 | 40,05 | -2,44% | 2.753.038,00 |
| 22.05.2026 | 40,65 | 41,29 | 40,59 | 41,05 | -0,22% | 2.528.339,00 |
| 21.05.2026 | 42,39 | 42,54 | 40,97 | 41,14 | -2,23% | 2.078.466,00 |
| 20.05.2026 | 42,80 | 43,18 | 41,86 | 42,08 | -2,41% | 2.049.627,00 |
| 19.05.2026 | 42,66 | 43,31 | 42,01 | 43,12 | 1,79% | 2.170.890,00 |
| 18.05.2026 | 42,39 | 42,87 | 41,92 | 42,36 | -0,24% | 1.814.471,00 |
| 15.05.2026 | 41,91 | 42,47 | 41,63 | 42,46 | 2,34% | 2.112.809,00 |
| 14.05.2026 | 41,02 | 42,01 | 40,77 | 41,49 | 0,56% | 2.023.967,00 |
| 13.05.2026 | 41,05 | 41,34 | 40,42 | 41,26 | 0,88% | 2.110.004,00 |
| 12.05.2026 | 41,02 | 41,20 | 40,41 | 40,90 | -0,17% | 1.938.688,00 |
| 11.05.2026 | 41,45 | 41,49 | 40,72 | 40,97 | 1,11% | 2.267.248,00 |
| 08.05.2026 | 40,99 | 41,15 | 40,45 | 40,52 | -0,83% | 2.061.819,00 |
| 07.05.2026 | 40,52 | 40,93 | 39,91 | 40,86 | -0,75% | 2.881.017,00 |
| 06.05.2026 | 41,57 | 42,24 | 41,02 | 41,17 | -4,34% | 3.311.668,00 |
| 05.05.2026 | 42,87 | 43,40 | 42,39 | 43,04 | 0,09% | 2.024.489,00 |
| 04.05.2026 | 42,81 | 43,26 | 42,38 | 43,00 | 0,87% | 2.953.550,00 |
| 01.05.2026 | 43,49 | 43,49 | 42,01 | 42,63 | -2,00% | 1.959.406,00 |
| 30.04.2026 | 42,75 | 43,84 | 42,40 | 43,50 | 0,55% | 2.803.380,00 |
| 29.04.2026 | 43,30 | 43,92 | 43,21 | 43,26 | 0,75% | 3.526.539,00 |
| 28.04.2026 | 42,97 | 43,21 | 42,69 | 42,94 | 1,71% | 2.019.183,00 |
| 27.04.2026 | 43,07 | 43,94 | 42,18 | 42,22 | -0,33% | 3.680.705,00 |
| 24.04.2026 | 42,37 | 42,68 | 41,87 | 42,36 | -0,66% | 3.888.612,00 |
| 23.04.2026 | 43,06 | 43,34 | 42,20 | 42,64 | -1,41% | 3.931.780,00 |
| 22.04.2026 | 43,07 | 44,24 | 41,58 | 43,25 | 3,79% | 10.304.679,00 |
| 21.04.2026 | 41,14 | 41,95 | 40,79 | 41,67 | 1,29% | 4.017.930,00 |
| 20.04.2026 | 41,45 | 41,89 | 40,97 | 41,14 | -1,37% | 4.084.129,00 |
| 17.04.2026 | 40,87 | 41,90 | 40,27 | 41,71 | -1,32% | 4.771.909,00 |
| 16.04.2026 | 41,35 | 42,37 | 41,25 | 42,27 | 2,55% | 2.906.946,00 |
| 15.04.2026 | 40,54 | 41,46 | 40,52 | 41,22 | 1,30% | 2.460.221,00 |
| 14.04.2026 | 41,49 | 41,85 | 40,37 | 40,69 | -2,89% | 3.643.379,00 |
| 13.04.2026 | 43,29 | 43,56 | 41,82 | 41,90 | -2,19% | 2.975.189,00 |
| 10.04.2026 | 42,56 | 43,15 | 42,12 | 42,84 | -0,21% | 4.162.174,00 |
| 09.04.2026 | 43,33 | 43,87 | 42,59 | 42,93 | -0,92% | 3.843.779,00 |
| 08.04.2026 | 41,91 | 43,39 | 41,23 | 43,33 | -2,08% | 4.879.821,00 |
| 07.04.2026 | 44,23 | 44,87 | 44,06 | 44,25 | 1,33% | 3.167.143,00 |
| 06.04.2026 | 43,50 | 44,30 | 43,38 | 43,67 | 0,51% | 2.020.503,00 |
| 02.04.2026 | 44,85 | 44,90 | 43,05 | 43,45 | -0,11% | 2.794.304,00 |
| 01.04.2026 | 44,35 | 45,25 | 43,22 | 43,50 | -3,72% | 4.064.007,00 |
| 31.03.2026 | 46,67 | 47,01 | 44,41 | 45,18 | -2,23% | 3.314.966,00 |
| 30.03.2026 | 48,00 | 48,17 | 45,83 | 46,21 | -3,02% | 3.594.643,00 |
| 27.03.2026 | 47,26 | 48,31 | 47,00 | 47,65 | 1,75% | 3.517.562,00 |
| 26.03.2026 | 47,00 | 47,75 | 46,67 | 46,83 | 0,52% | 3.873.204,00 |
| 25.03.2026 | 45,31 | 46,69 | 45,31 | 46,59 | 1,41% | 3.141.062,00 |
| 24.03.2026 | 45,10 | 46,18 | 44,92 | 45,94 | 2,77% | 3.303.159,00 |
| 23.03.2026 | 43,50 | 45,29 | 43,44 | 44,70 | 0,52% | 4.101.770,00 |
| 20.03.2026 | 45,32 | 46,04 | 44,47 | 44,47 | -1,79% | 5.636.431,00 |
| 19.03.2026 | 44,43 | 46,19 | 44,25 | 45,28 | 4,14% | 5.341.199,00 |
| 18.03.2026 | 43,48 | 43,84 | 42,09 | 43,48 | 0,28% | 3.184.813,00 |
| 17.03.2026 | 43,86 | 44,30 | 43,24 | 43,36 | -0,53% | 2.748.769,00 |
| 16.03.2026 | 43,25 | 44,56 | 43,02 | 43,59 | 0,18% | 3.464.261,00 |
| 13.03.2026 | 42,64 | 43,65 | 42,39 | 43,51 | 1,47% | 3.150.766,00 |
| 12.03.2026 | 42,23 | 43,55 | 41,90 | 42,88 | 2,22% | 4.490.502,00 |
| 11.03.2026 | 40,87 | 42,03 | 40,70 | 41,95 | 3,22% | 3.400.384,00 |
| 10.03.2026 | 41,16 | 41,38 | 40,31 | 40,64 | -2,35% | 2.802.917,00 |