33,903€
3,40%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -2,32% | - |
| 05.06.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -4,37% | - |
| 04.06.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 1,30% | - |
| 03.06.2025 | 33,41 | 33,41 | 33,41 | 33,41 | 4,78% | - |
| 02.06.2025 | 31,89 | 31,89 | 31,89 | 31,89 | -4,48% | - |
| 30.05.2025 | 33,38 | 33,38 | 33,38 | 33,38 | -3,09% | - |
| 29.05.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -2,10% | - |
| 28.05.2025 | 35,01 | 35,39 | 35,01 | 35,19 | 2,85% | 500,00 |
| 27.05.2025 | 34,21 | 34,21 | 34,21 | 34,21 | 0,40% | - |
| 26.05.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 1,82% | - |
| 23.05.2025 | 33,47 | 33,47 | 33,47 | 33,47 | -2,13% | - |
| 22.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,04% | - |
| 21.05.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -4,00% | - |
| 20.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,89% | 500,00 |
| 19.05.2025 | 34,99 | 34,99 | 34,99 | 34,99 | -1,51% | - |
| 16.05.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -0,04% | - |
| 15.05.2025 | 35,54 | 35,54 | 35,54 | 35,54 | -2,17% | - |
| 14.05.2025 | 36,33 | 36,33 | 36,33 | 36,33 | 3,70% | - |
| 13.05.2025 | 35,03 | 35,03 | 35,03 | 35,03 | -0,20% | - |
| 12.05.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 6,46% | - |
| 09.05.2025 | 32,97 | 32,97 | 32,97 | 32,97 | 1,90% | - |
| 08.05.2025 | 32,36 | 32,36 | 32,36 | 32,36 | 1,44% | - |
| 07.05.2025 | 31,09 | 31,90 | 31,09 | 31,90 | 2,99% | 90,00 |
| 06.05.2025 | 30,97 | 30,97 | 30,97 | 30,97 | 0,45% | - |
| 05.05.2025 | 31,06 | 31,06 | 30,83 | 30,83 | 1,77% | 120,00 |
| 02.05.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,83% | - |
| 30.04.2025 | 31,86 | 31,86 | 30,55 | 30,55 | -0,05% | 700,00 |
| 29.04.2025 | 30,57 | 30,57 | 30,57 | 30,57 | -0,36% | - |
| 28.04.2025 | 30,68 | 30,68 | 30,68 | 30,68 | 1,59% | - |
| 25.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,17% | - |
| 24.04.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 5,00% | - |
| 23.04.2025 | 28,81 | 28,81 | 28,81 | 28,81 | 4,01% | - |
| 22.04.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -8,13% | - |
| 17.04.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 8,28% | - |
| 16.04.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -3,82% | - |
| 15.04.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 1,53% | - |
| 14.04.2025 | 28,51 | 28,51 | 28,51 | 28,51 | 4,70% | - |
| 11.04.2025 | 27,23 | 27,23 | 27,23 | 27,23 | -7,08% | - |
| 10.04.2025 | 31,54 | 31,54 | 29,31 | 29,31 | 6,25% | 12,00 |
| 09.04.2025 | 28,00 | 28,00 | 27,58 | 27,58 | -9,80% | 90,00 |
| 08.04.2025 | 30,58 | 30,58 | 30,58 | 30,58 | 6,91% | - |
| 07.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -9,82% | - |
| 04.04.2025 | 34,61 | 34,61 | 31,72 | 31,72 | -8,22% | 524,00 |
| 03.04.2025 | 35,65 | 35,65 | 34,56 | 34,56 | -7,88% | 100,00 |
| 02.04.2025 | 37,51 | 37,51 | 37,51 | 37,51 | 0,78% | - |
| 01.04.2025 | 37,22 | 37,22 | 37,22 | 37,22 | 4,85% | - |
| 31.03.2025 | 35,91 | 35,91 | 35,50 | 35,50 | -2,55% | 60,00 |
| 28.03.2025 | 36,43 | 36,43 | 36,43 | 36,43 | -3,57% | - |
| 27.03.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -1,01% | - |
| 26.03.2025 | 38,17 | 38,17 | 38,17 | 38,17 | 2,03% | - |
| 25.03.2025 | 37,41 | 37,41 | 37,41 | 37,41 | -0,73% | - |
| 24.03.2025 | 37,68 | 37,68 | 37,68 | 37,68 | 0,16% | - |
| 21.03.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 1,77% | - |
| 20.03.2025 | 36,97 | 36,97 | 36,97 | 36,97 | 3,25% | - |
| 19.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,64% | - |
| 18.03.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 3,04% | - |
| 17.03.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 2,59% | - |
| 14.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,84% | - |
| 13.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,11% | - |
| 12.03.2025 | 32,77 | 32,77 | 32,77 | 32,77 | 4,53% | - |
| 11.03.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 2,35% | - |
| 10.03.2025 | 30,63 | 30,63 | 30,63 | 30,63 | -0,95% | - |
| 07.03.2025 | 30,92 | 30,92 | 30,92 | 30,92 | -7,29% | - |
| 06.03.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -0,28% | - |
| 05.03.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -2,19% | - |
| 04.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 03.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,61% | - |
| 28.02.2025 | 34,11 | 34,11 | 34,11 | 34,11 | -0,19% | - |
| 27.02.2025 | 34,17 | 34,17 | 34,17 | 34,17 | -2,15% | - |
| 26.02.2025 | 34,92 | 34,92 | 34,92 | 34,92 | -0,17% | - |
| 25.02.2025 | 35,84 | 35,84 | 34,98 | 34,98 | -3,18% | 525,00 |
| 24.02.2025 | 36,13 | 36,13 | 36,13 | 36,13 | -0,96% | - |
| 21.02.2025 | 37,29 | 38,18 | 36,48 | 36,48 | -4,58% | 120,00 |
| 20.02.2025 | 38,23 | 38,23 | 38,23 | 38,23 | 1,92% | - |
| 19.02.2025 | 37,51 | 37,51 | 37,51 | 37,51 | -2,10% | - |
| 18.02.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 0,27% | - |
| 17.02.2025 | 38,21 | 38,21 | 38,21 | 38,21 | 0,41% | - |
| 14.02.2025 | 38,06 | 38,06 | 38,06 | 38,06 | 2,64% | - |
| 13.02.2025 | 37,08 | 37,08 | 37,08 | 37,08 | -3,07% | - |
| 12.02.2025 | 38,25 | 38,25 | 38,25 | 38,25 | -0,91% | - |
| 11.02.2025 | 38,36 | 38,60 | 38,36 | 38,60 | 6,07% | 96,00 |
| 10.02.2025 | 36,39 | 36,39 | 36,39 | 36,39 | -2,09% | - |
| 07.02.2025 | 37,17 | 37,17 | 37,17 | 37,17 | -3,06% | - |
| 06.02.2025 | 37,32 | 38,34 | 37,32 | 38,34 | 4,18% | 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 |