29,648€
0,50%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 5,90% | - |
| 11.09.2024 | 22,53 | 22,53 | 22,53 | 22,53 | -0,07% | - |
| 10.09.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -1,36% | - |
| 09.09.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 1,24% | - |
| 06.09.2024 | 22,58 | 22,58 | 22,58 | 22,58 | 1,32% | - |
| 05.09.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -2,60% | - |
| 04.09.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -5,18% | - |
| 03.09.2024 | 24,13 | 24,13 | 24,13 | 24,13 | 4,62% | - |
| 02.09.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -4,20% | - |
| 30.08.2024 | 24,07 | 24,07 | 24,07 | 24,07 | 5,16% | - |
| 29.08.2024 | 22,89 | 22,89 | 22,89 | 22,89 | -3,90% | - |
| 28.08.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -2,68% | - |
| 27.08.2024 | 24,48 | 24,48 | 24,48 | 24,48 | 0,18% | - |
| 26.08.2024 | 24,43 | 24,43 | 24,43 | 24,43 | 1,12% | - |
| 23.08.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -5,12% | - |
| 22.08.2024 | 24,68 | 25,47 | 24,68 | 25,47 | 0,28% | 120,00 |
| 21.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,34% | - |
| 20.08.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 3,00% | - |
| 19.08.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -0,64% | - |
| 16.08.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 1,82% | - |
| 15.08.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,39% | - |
| 14.08.2024 | 24,61 | 24,61 | 24,61 | 24,61 | 0,41% | - |
| 13.08.2024 | 24,51 | 24,51 | 24,51 | 24,51 | 1,11% | - |
| 12.08.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 0,60% | - |
| 09.08.2024 | 24,09 | 24,09 | 24,09 | 24,09 | 5,52% | - |
| 08.08.2024 | 22,83 | 22,83 | 22,83 | 22,83 | 0,82% | - |
| 07.08.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -1,63% | - |
| 06.08.2024 | 23,02 | 23,02 | 23,02 | 23,02 | -3,56% | - |
| 05.08.2024 | 23,87 | 23,87 | 23,87 | 23,87 | -9,26% | - |