36,893€
0,25%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 38,07 | 38,59 | 37,19 | 37,19 | 1,06% | 81,00 |
| 05.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,01% | - |
| 04.02.2025 | 36,81 | 36,81 | 36,81 | 36,81 | -0,10% | - |
| 03.02.2025 | 35,53 | 36,84 | 35,53 | 36,84 | 0,26% | 80,00 |
| 31.01.2025 | 36,50 | 36,75 | 36,50 | 36,75 | 3,30% | 100,00 |
| 30.01.2025 | 35,57 | 35,57 | 35,57 | 35,57 | -0,13% | - |
| 29.01.2025 | 35,62 | 35,62 | 35,62 | 35,62 | 3,40% | - |
| 28.01.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -1,47% | - |
| 27.01.2025 | 37,70 | 37,70 | 34,96 | 34,96 | -7,81% | 660,00 |
| 24.01.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -2,51% | 600,00 |
| 23.01.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 2,38% | - |
| 22.01.2025 | 37,99 | 37,99 | 37,99 | 37,99 | -0,04% | - |
| 21.01.2025 | 38,42 | 38,42 | 38,01 | 38,01 | -2,28% | 780,00 |
| 20.01.2025 | 38,89 | 38,89 | 38,89 | 38,89 | -3,26% | - |
| 17.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,52% | 200,00 |
| 16.01.2025 | 38,78 | 40,05 | 38,78 | 39,21 | 2,82% | 169,00 |
| 15.01.2025 | 37,14 | 38,14 | 37,14 | 38,14 | 2,93% | 524,00 |
| 14.01.2025 | 37,05 | 37,05 | 37,05 | 37,05 | -1,40% | - |
| 13.01.2025 | 37,09 | 38,78 | 37,09 | 37,58 | -2,07% | 450,00 |
| 10.01.2025 | 36,00 | 38,37 | 36,00 | 38,37 | 2,74% | 240,00 |
| 09.01.2025 | 36,36 | 37,35 | 36,36 | 37,35 | 6,26% | 135,00 |
| 08.01.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -0,51% | - |
| 07.01.2025 | 34,61 | 35,33 | 34,61 | 35,33 | 3,64% | 100,00 |
| 06.01.2025 | 33,55 | 34,09 | 33,55 | 34,09 | 0,98% | 700,00 |
| 03.01.2025 | 34,34 | 34,34 | 33,76 | 33,76 | -3,27% | 100,00 |
| 02.01.2025 | 34,30 | 34,90 | 34,30 | 34,90 | 10,73% | 190,00 |
| 30.12.2024 | 31,52 | 31,52 | 31,52 | 31,52 | 1,07% | - |
| 27.12.2024 | 31,18 | 31,18 | 31,18 | 31,18 | 4,05% | - |
| 23.12.2024 | 29,97 | 29,97 | 29,97 | 29,97 | 0,72% | - |
| 20.12.2024 | 28,82 | 29,75 | 28,82 | 29,75 | 0,85% | 30,00 |
| 19.12.2024 | 29,18 | 29,50 | 29,18 | 29,50 | -1,04% | 70,00 |
| 18.12.2024 | 29,81 | 29,81 | 29,81 | 29,81 | 2,60% | - |
| 17.12.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -7,51% | - |
| 16.12.2024 | 30,52 | 31,42 | 30,52 | 31,42 | 0,24% | 200,00 |
| 13.12.2024 | 31,34 | 31,34 | 31,34 | 31,34 | 0,61% | - |
| 12.12.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 6,64% | - |
| 11.12.2024 | 29,21 | 29,21 | 29,21 | 29,21 | 1,04% | - |
| 10.12.2024 | 29,25 | 29,25 | 28,91 | 28,91 | -2,10% | 240,00 |
| 09.12.2024 | 29,18 | 29,53 | 29,18 | 29,53 | -0,64% | 30,00 |
| 06.12.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 0,10% | - |
| 05.12.2024 | 29,69 | 29,69 | 29,69 | 29,69 | -0,57% | - |
| 04.12.2024 | 29,86 | 29,86 | 29,86 | 29,86 | -0,43% | - |
| 03.12.2024 | 29,99 | 29,99 | 29,99 | 29,99 | -1,93% | - |
| 02.12.2024 | 30,25 | 30,58 | 30,25 | 30,58 | 2,50% | 32,00 |
| 29.11.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -2,26% | - |
| 28.11.2024 | 30,53 | 30,53 | 30,53 | 30,53 | -2,43% | - |
| 27.11.2024 | 31,29 | 31,29 | 31,29 | 31,29 | -0,79% | - |
| 26.11.2024 | 31,54 | 31,54 | 31,54 | 31,54 | -1,76% | - |
| 25.11.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 1,57% | 200,00 |
| 22.11.2024 | 31,61 | 31,61 | 31,61 | 31,61 | -4,02% | - |
| 21.11.2024 | 31,15 | 32,93 | 31,15 | 32,93 | 10,01% | 150,00 |
| 20.11.2024 | 29,94 | 29,94 | 29,94 | 29,94 | -0,86% | - |
| 19.11.2024 | 29,89 | 30,20 | 29,89 | 30,20 | -0,72% | 100,00 |
| 18.11.2024 | 29,30 | 30,42 | 29,24 | 30,42 | 6,91% | 465,00 |
| 15.11.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -2,03% | - |
| 14.11.2024 | 29,04 | 31,00 | 29,04 | 29,04 | 0,19% | 940,00 |
| 13.11.2024 | 28,99 | 28,99 | 28,99 | 28,99 | -1,63% | - |
| 12.11.2024 | 29,47 | 29,47 | 29,47 | 29,47 | 9,01% | - |
| 11.11.2024 | 27,03 | 27,03 | 27,03 | 27,03 | 2,60% | - |
| 08.11.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -0,42% | - |
| 07.11.2024 | 26,46 | 26,46 | 26,46 | 26,46 | 8,80% | - |
| 06.11.2024 | 24,32 | 24,32 | 24,32 | 24,32 | 0,02% | - |
| 05.11.2024 | 23,48 | 24,31 | 23,48 | 24,31 | 4,72% | - |
| 04.11.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -0,58% | - |
| 01.11.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -8,11% | - |
| 31.10.2024 | 25,41 | 25,41 | 25,41 | 25,41 | 0,26% | - |
| 30.10.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,50% | - |
| 29.10.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -1,27% | - |
| 28.10.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,87% | - |
| 25.10.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 2,61% | - |
| 24.10.2024 | 24,68 | 24,68 | 24,68 | 24,68 | 1,67% | - |
| 23.10.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -1,54% | - |
| 22.10.2024 | 24,66 | 24,66 | 24,66 | 24,66 | 0,76% | - |
| 21.10.2024 | 24,47 | 24,47 | 24,47 | 24,47 | -1,85% | - |
| 18.10.2024 | 24,93 | 24,93 | 24,93 | 24,93 | 0,18% | - |
| 17.10.2024 | 24,89 | 24,89 | 24,89 | 24,89 | -0,76% | - |
| 16.10.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,63% | - |
| 15.10.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -4,77% | - |
| 14.10.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 1,26% | - |
| 11.10.2024 | 26,17 | 26,17 | 26,17 | 26,17 | 1,12% | - |
| 10.10.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -2,25% | - |
| 09.10.2024 | 26,59 | 26,59 | 26,48 | 26,48 | 1,69% | - |
| 08.10.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -3,79% | - |
| 07.10.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -0,62% | - |
| 04.10.2024 | 27,23 | 27,23 | 27,23 | 27,23 | 3,87% | - |
| 03.10.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 2,20% | - |
| 02.10.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,63% | - |
| 01.10.2024 | 25,49 | 25,49 | 25,49 | 25,49 | 0,14% | - |
| 30.09.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 3,48% | - |
| 27.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,51% | - |
| 26.09.2024 | 24,73 | 24,73 | 24,73 | 24,73 | -1,28% | - |
| 25.09.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -2,66% | - |
| 24.09.2024 | 25,73 | 25,73 | 25,73 | 25,73 | 5,52% | - |
| 23.09.2024 | 24,39 | 24,39 | 24,39 | 24,39 | 0,97% | - |
| 20.09.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 1,17% | - |
| 19.09.2024 | 23,87 | 23,87 | 23,87 | 23,87 | 1,23% | - |
| 18.09.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -0,80% | - |
| 17.09.2024 | 23,77 | 23,77 | 23,77 | 23,77 | 0,55% | - |
| 16.09.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -0,38% | - |
| 13.09.2024 | 23,73 | 23,73 | 23,73 | 23,73 | -0,54% | - |