27,635€
1,25%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -2,03% | - |
| 14.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,34% | - |
| 13.10.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -5,47% | - |
| 10.10.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,99% | - |
| 09.10.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -0,19% | - |
| 08.10.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,55% | - |
| 07.10.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 2,91% | 1.600,00 |
| 06.10.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,84% | - |
| 03.10.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -3,76% | - |
| 02.10.2025 | 29,53 | 29,53 | 29,53 | 29,53 | -1,17% | - |
| 01.10.2025 | 28,13 | 29,88 | 28,13 | 29,88 | 5,58% | 900,00 |
| 30.09.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,14% | - |
| 29.09.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -2,25% | - |
| 26.09.2025 | 28,91 | 28,91 | 28,91 | 28,91 | 1,07% | - |
| 25.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,02% | - |
| 24.09.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 2,47% | - |
| 23.09.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 0,55% | - |
| 22.09.2025 | 26,88 | 27,21 | 26,88 | 27,21 | 0,78% | 89,00 |
| 19.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,08% | - |
| 18.09.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,44% | - |
| 17.09.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -1,76% | - |
| 16.09.2025 | 27,36 | 27,91 | 27,36 | 27,91 | -0,84% | 80,00 |
| 15.09.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -0,12% | - |
| 12.09.2025 | 27,74 | 28,18 | 27,74 | 28,18 | 3,60% | 50,00 |
| 10.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,77% | - |
| 08.09.2025 | 27,98 | 28,48 | 27,53 | 27,69 | 0,62% | - |
| 05.09.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 1,68% | - |
| 04.09.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -1,67% | - |
| 03.09.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 1,59% | - |
| 02.09.2025 | 27,09 | 27,09 | 27,09 | 27,09 | 0,13% | - |
| 01.09.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -0,66% | - |
| 29.08.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 2,14% | - |
| 28.08.2025 | 26,67 | 26,67 | 26,67 | 26,67 | 0,43% | - |
| 27.08.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -0,15% | - |
| 26.08.2025 | 26,07 | 26,59 | 26,07 | 26,59 | 2,11% | 95,00 |
| 25.08.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -0,80% | - |
| 22.08.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -1,37% | - |
| 21.08.2025 | 25,99 | 26,62 | 25,99 | 26,62 | 2,37% | 93,00 |
| 20.08.2025 | 25,10 | 26,00 | 25,10 | 26,00 | 1,54% | 150,00 |
| 19.08.2025 | 25,61 | 25,61 | 25,61 | 25,61 | -4,87% | - |
| 18.08.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -2,73% | - |
| 15.08.2025 | 27,67 | 27,67 | 27,67 | 27,67 | 1,10% | - |
| 14.08.2025 | 27,37 | 27,37 | 27,37 | 27,37 | -0,11% | - |
| 13.08.2025 | 27,42 | 27,42 | 27,40 | 27,40 | -0,85% | 200,00 |
| 12.08.2025 | 27,64 | 27,64 | 27,64 | 27,64 | -1,06% | - |
| 11.08.2025 | 27,93 | 27,93 | 27,93 | 27,93 | -0,73% | - |
| 08.08.2025 | 28,14 | 28,14 | 28,14 | 28,14 | 0,43% | - |
| 07.08.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 0,74% | - |
| 06.08.2025 | 27,81 | 27,81 | 27,81 | 27,81 | -1,94% | - |
| 05.08.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -1,90% | - |
| 04.08.2025 | 28,91 | 28,91 | 28,91 | 28,91 | -4,22% | - |
| 01.08.2025 | 30,19 | 30,19 | 30,19 | 30,19 | 1,80% | - |
| 31.07.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 2,56% | - |
| 30.07.2025 | 28,91 | 28,91 | 28,91 | 28,91 | 3,10% | - |
| 29.07.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 1,21% | - |
| 28.07.2025 | 27,71 | 27,71 | 27,71 | 27,71 | -2,28% | - |
| 25.07.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 3,85% | - |
| 24.07.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -2,85% | - |
| 23.07.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,10% | - |
| 22.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -10,45% | 100,00 |
| 21.07.2025 | 30,94 | 31,04 | 30,94 | 31,04 | -0,31% | 144,00 |
| 18.07.2025 | 31,14 | 31,14 | 31,14 | 31,14 | 1,01% | - |
| 17.07.2025 | 30,83 | 30,83 | 30,83 | 30,83 | -0,74% | - |
| 16.07.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -1,49% | - |
| 15.07.2025 | 31,53 | 31,53 | 31,53 | 31,53 | 2,74% | - |
| 14.07.2025 | 30,65 | 30,69 | 30,65 | 30,69 | 1,19% | 1.000,00 |
| 11.07.2025 | 30,33 | 30,33 | 30,33 | 30,33 | 1,29% | - |
| 10.07.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -3,23% | - |
| 09.07.2025 | 30,94 | 30,94 | 30,94 | 30,94 | -0,91% | - |
| 08.07.2025 | 31,23 | 31,23 | 31,23 | 31,23 | -1,50% | - |
| 07.07.2025 | 31,43 | 31,78 | 31,43 | 31,70 | 1,21% | 240,00 |
| 04.07.2025 | 31,40 | 31,40 | 31,32 | 31,32 | -0,14% | 160,00 |
| 03.07.2025 | 31,37 | 31,37 | 31,37 | 31,37 | -1,10% | - |
| 02.07.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -2,39% | - |
| 01.07.2025 | 34,77 | 34,77 | 32,49 | 32,49 | -5,63% | 7,00 |
| 30.06.2025 | 34,43 | 34,43 | 34,43 | 34,43 | 1,35% | - |
| 27.06.2025 | 33,97 | 33,97 | 33,97 | 33,97 | -2,51% | - |
| 26.06.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -3,56% | - |
| 25.06.2025 | 36,13 | 36,13 | 36,13 | 36,13 | 0,94% | - |
| 24.06.2025 | 35,90 | 35,90 | 35,80 | 35,80 | -5,04% | 100,00 |
| 23.06.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 2,96% | - |
| 20.06.2025 | 36,61 | 36,61 | 36,61 | 36,61 | -1,27% | - |
| 19.06.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 3,53% | - |
| 18.06.2025 | 35,82 | 35,82 | 35,82 | 35,82 | -0,93% | - |
| 17.06.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 0,54% | - |
| 16.06.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 5,07% | - |
| 13.06.2025 | 34,22 | 34,22 | 34,22 | 34,22 | 2,39% | - |
| 12.06.2025 | 33,42 | 33,42 | 33,42 | 33,42 | 0,71% | - |
| 11.06.2025 | 33,19 | 33,19 | 33,19 | 33,19 | -1,54% | - |
| 10.06.2025 | 33,71 | 33,71 | 33,71 | 33,71 | 0,73% | - |
| 09.06.2025 | 33,46 | 33,46 | 33,46 | 33,46 | 5,84% | - |
| 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% | - |