39,035$
-0,95%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 39,40 | 39,48 | 38,87 | 38,96 | -1,14% | - |
| 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 |
| 09.03.2026 | 41,92 | 42,30 | 41,19 | 41,62 | 0,31% | 4.162.486,00 |
| 06.03.2026 | 42,44 | 43,33 | 41,46 | 41,49 | -0,81% | 4.770.045,00 |
| 05.03.2026 | 42,21 | 42,43 | 41,48 | 41,83 | 0,67% | 4.124.304,00 |
| 04.03.2026 | 40,86 | 41,71 | 40,37 | 41,55 | 0,07% | 4.196.382,00 |
| 03.03.2026 | 42,25 | 42,43 | 40,91 | 41,52 | -0,86% | 3.503.578,00 |
| 02.03.2026 | 42,15 | 43,10 | 40,93 | 41,88 | 1,45% | 4.064.542,00 |
| 27.02.2026 | 39,74 | 41,60 | 39,62 | 41,28 | 5,60% | 4.205.394,00 |
| 26.02.2026 | 38,58 | 39,40 | 38,19 | 39,09 | -0,10% | 3.438.721,00 |
| 25.02.2026 | 39,75 | 40,00 | 37,83 | 39,13 | 1,56% | 5.733.298,00 |
| 24.02.2026 | 38,49 | 38,75 | 37,67 | 38,53 | -0,13% | 3.218.608,00 |
| 23.02.2026 | 39,71 | 40,21 | 38,29 | 38,58 | -2,85% | 2.290.645,00 |
| 20.02.2026 | 39,10 | 39,86 | 38,40 | 39,71 | 1,46% | 2.481.954,00 |
| 19.02.2026 | 38,11 | 39,29 | 38,06 | 39,14 | 4,29% | 3.230.336,00 |
| 18.02.2026 | 36,91 | 37,86 | 36,80 | 37,53 | 2,26% | 3.005.310,00 |
| 17.02.2026 | 37,25 | 37,73 | 36,08 | 36,70 | -2,32% | 2.496.543,00 |
| 13.02.2026 | 36,38 | 38,21 | 36,38 | 37,57 | 2,71% | 4.318.232,00 |
| 12.02.2026 | 36,74 | 37,10 | 35,71 | 36,58 | 0,55% | 3.926.703,00 |
| 11.02.2026 | 36,44 | 36,88 | 35,98 | 36,38 | 1,59% | 2.607.563,00 |
| 10.02.2026 | 36,15 | 36,44 | 35,61 | 35,81 | -0,61% | 2.162.093,00 |
| 09.02.2026 | 35,47 | 36,76 | 35,30 | 36,03 | -1,48% | 3.289.902,00 |
| 06.02.2026 | 36,21 | 37,31 | 36,21 | 36,57 | 1,61% | 3.280.558,00 |
| 05.02.2026 | 36,42 | 36,67 | 35,59 | 35,99 | -1,45% | 2.413.996,00 |
| 04.02.2026 | 36,58 | 37,52 | 36,18 | 36,52 | 1,00% | 3.697.026,00 |
| 03.02.2026 | 35,30 | 36,17 | 34,92 | 36,16 | 2,12% | 4.122.648,00 |
| 02.02.2026 | 35,95 | 36,44 | 35,34 | 35,41 | -6,45% | 3.143.517,00 |
| 30.01.2026 | 37,80 | 38,41 | 37,18 | 37,85 | 1,07% | 3.328.546,00 |
| 29.01.2026 | 37,75 | 38,11 | 37,05 | 37,45 | 1,93% | 3.434.928,00 |
| 28.01.2026 | 36,03 | 36,79 | 35,48 | 36,74 | 2,77% | 3.988.975,00 |
| 27.01.2026 | 36,51 | 36,53 | 35,37 | 35,75 | -2,56% | 2.810.772,00 |
| 26.01.2026 | 36,82 | 36,98 | 35,91 | 36,69 | 0,96% | 2.683.660,00 |
| 23.01.2026 | 36,68 | 37,25 | 36,09 | 36,34 | 0,61% | 3.292.310,00 |
| 22.01.2026 | 36,53 | 36,69 | 35,70 | 36,12 | -0,33% | 2.630.369,00 |
| 21.01.2026 | 35,87 | 37,11 | 35,87 | 36,24 | 3,81% | 3.790.773,00 |
| 20.01.2026 | 36,27 | 36,59 | 34,59 | 34,91 | 1,30% | 4.068.526,00 |
| 19.01.2026 | 34,33 | 34,47 | 34,33 | 34,46 | 0,16% | - |
| 16.01.2026 | 33,33 | 34,44 | 33,22 | 34,41 | 2,41% | 2.808.047,00 |
| 15.01.2026 | 33,20 | 34,19 | 32,68 | 33,60 | 0,51% | 3.143.655,00 |
| 14.01.2026 | 33,18 | 33,90 | 33,16 | 33,43 | -0,92% | 3.726.396,00 |
| 13.01.2026 | 33,82 | 34,25 | 33,44 | 33,74 | 0,27% | 2.834.862,00 |
| 12.01.2026 | 33,45 | 33,90 | 33,28 | 33,65 | 0,60% | 3.541.265,00 |
| 09.01.2026 | 33,76 | 33,94 | 32,91 | 33,45 | -1,33% | 4.324.698,00 |
| 08.01.2026 | 34,66 | 34,98 | 33,64 | 33,90 | -2,22% | 2.885.738,00 |
| 07.01.2026 | 34,60 | 34,95 | 34,13 | 34,67 | 1,49% | 2.140.433,00 |