39,198€
3,78%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,07% | - |
| 26.03.2026 | 37,77 | 37,77 | 37,77 | 37,77 | -0,38% | - |
| 25.03.2026 | 36,83 | 37,92 | 36,83 | 37,92 | 5,47% | 265,00 |
| 24.03.2026 | 35,95 | 35,95 | 35,95 | 35,95 | -0,29% | - |
| 23.03.2026 | 36,40 | 36,40 | 36,06 | 36,06 | -4,30% | 112,00 |
| 20.03.2026 | 36,69 | 37,68 | 36,69 | 37,68 | 6,23% | 500,00 |
| 19.03.2026 | 35,47 | 35,47 | 35,47 | 35,47 | 1,13% | - |
| 18.03.2026 | 35,07 | 35,07 | 35,07 | 35,07 | 0,50% | - |
| 17.03.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -1,22% | - |
| 16.03.2026 | 35,33 | 35,33 | 35,33 | 35,33 | 2,66% | - |
| 13.03.2026 | 34,41 | 34,41 | 34,41 | 34,41 | 2,76% | - |
| 12.03.2026 | 33,49 | 33,49 | 33,49 | 33,49 | 5,81% | - |
| 11.03.2026 | 31,65 | 31,65 | 31,65 | 31,65 | -3,81% | - |
| 10.03.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 1,09% | - |
| 09.03.2026 | 32,55 | 32,55 | 32,55 | 32,55 | -1,02% | - |
| 06.03.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 3,12% | - |
| 05.03.2026 | 31,89 | 31,89 | 31,89 | 31,89 | 0,87% | - |
| 04.03.2026 | 31,61 | 31,61 | 31,61 | 31,61 | 2,22% | - |
| 03.03.2026 | 30,93 | 30,93 | 30,93 | 30,93 | -3,25% | - |
| 02.03.2026 | 31,97 | 31,97 | 31,97 | 31,97 | 12,26% | - |
| 27.02.2026 | 28,48 | 28,48 | 28,48 | 28,48 | -0,11% | - |
| 26.02.2026 | 28,51 | 28,51 | 28,51 | 28,51 | 1,44% | - |
| 25.02.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -0,88% | - |
| 24.02.2026 | 28,35 | 28,35 | 28,35 | 28,35 | -3,23% | - |
| 23.02.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -3,17% | - |
| 20.02.2026 | 29,29 | 30,26 | 29,29 | 30,26 | 7,40% | 15,00 |
| 19.02.2026 | 28,17 | 28,17 | 28,17 | 28,17 | 1,06% | - |
| 18.02.2026 | 27,88 | 27,88 | 27,88 | 27,88 | -2,81% | - |
| 17.02.2026 | 28,68 | 28,68 | 28,68 | 28,68 | -0,28% | - |
| 16.02.2026 | 28,76 | 28,76 | 28,76 | 28,76 | 3,03% | - |
| 13.02.2026 | 27,92 | 27,92 | 27,92 | 27,92 | -5,90% | - |
| 12.02.2026 | 29,67 | 29,67 | 29,67 | 29,67 | 6,52% | - |
| 11.02.2026 | 27,85 | 27,85 | 27,85 | 27,85 | -1,17% | - |
| 10.02.2026 | 28,18 | 28,18 | 28,18 | 28,18 | -2,51% | - |
| 09.02.2026 | 28,44 | 28,91 | 28,44 | 28,91 | 2,96% | 70,00 |
| 06.02.2026 | 28,08 | 28,08 | 28,08 | 28,08 | -1,40% | - |
| 05.02.2026 | 28,48 | 28,48 | 28,48 | 28,48 | 0,99% | - |
| 04.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,47% | - |
| 03.02.2026 | 27,95 | 28,91 | 27,95 | 28,91 | -1,52% | 86,00 |
| 02.02.2026 | 29,36 | 29,36 | 29,36 | 29,36 | 1,79% | - |
| 30.01.2026 | 28,84 | 28,84 | 28,84 | 28,84 | 2,18% | - |
| 29.01.2026 | 28,23 | 28,23 | 28,23 | 28,23 | 0,14% | - |
| 28.01.2026 | 28,19 | 28,19 | 28,19 | 28,19 | -3,89% | - |
| 27.01.2026 | 29,33 | 29,33 | 29,33 | 29,33 | 3,53% | - |
| 26.01.2026 | 28,33 | 28,33 | 28,33 | 28,33 | -1,46% | - |
| 23.01.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -0,03% | - |
| 22.01.2026 | 28,76 | 28,76 | 28,76 | 28,76 | 4,41% | - |
| 21.01.2026 | 27,54 | 27,54 | 27,54 | 27,54 | -1,52% | - |
| 20.01.2026 | 27,97 | 27,97 | 27,97 | 27,97 | 3,29% | - |
| 19.01.2026 | 27,08 | 27,08 | 27,08 | 27,08 | 0,63% | - |
| 16.01.2026 | 26,91 | 26,91 | 26,91 | 26,91 | -0,13% | - |
| 15.01.2026 | 26,94 | 26,94 | 26,94 | 26,94 | -1,34% | - |
| 14.01.2026 | 27,31 | 27,31 | 27,31 | 27,31 | 0,50% | - |
| 13.01.2026 | 27,17 | 27,17 | 27,17 | 27,17 | -2,67% | - |
| 12.01.2026 | 26,24 | 27,92 | 26,24 | 27,92 | 3,06% | 2,00 |
| 09.01.2026 | 27,09 | 27,09 | 27,09 | 27,09 | -1,53% | - |
| 08.01.2026 | 27,51 | 27,51 | 27,51 | 27,51 | 1,72% | - |
| 07.01.2026 | 27,04 | 27,04 | 27,04 | 27,04 | -1,69% | - |
| 06.01.2026 | 27,51 | 27,51 | 27,51 | 27,51 | -4,28% | - |
| 05.01.2026 | 28,74 | 28,74 | 28,74 | 28,74 | -4,33% | - |
| 02.01.2026 | 30,04 | 30,04 | 30,04 | 30,04 | 4,31% | 60,00 |
| 30.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,61% | - |
| 29.12.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 1,29% | - |
| 23.12.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -1,94% | - |
| 22.12.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 1,78% | - |
| 19.12.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -2,21% | - |
| 18.12.2025 | 28,67 | 28,67 | 28,67 | 28,67 | 2,96% | - |
| 17.12.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -3,77% | - |
| 16.12.2025 | 28,94 | 28,94 | 28,94 | 28,94 | -1,80% | - |
| 15.12.2025 | 29,47 | 29,47 | 29,47 | 29,47 | -1,87% | - |
| 12.12.2025 | 30,03 | 30,03 | 30,03 | 30,03 | -2,93% | - |
| 11.12.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -1,73% | - |
| 10.12.2025 | 31,48 | 31,48 | 31,48 | 31,48 | 0,16% | - |
| 09.12.2025 | 31,43 | 31,43 | 31,43 | 31,43 | 1,58% | - |
| 08.12.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 0,36% | - |
| 05.12.2025 | 30,83 | 30,83 | 30,83 | 30,83 | 0,67% | - |
| 04.12.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 4,59% | - |
| 03.12.2025 | 29,28 | 29,28 | 29,28 | 29,28 | -3,00% | - |
| 02.12.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -1,47% | - |
| 01.12.2025 | 30,63 | 30,63 | 30,63 | 30,63 | 2,98% | - |
| 28.11.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,17% | - |
| 27.11.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 2,95% | - |
| 26.11.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -1,85% | - |
| 25.11.2025 | 29,39 | 29,39 | 29,39 | 29,39 | 2,55% | - |
| 24.11.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 1,09% | - |
| 21.11.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -6,30% | - |
| 20.11.2025 | 30,16 | 30,26 | 30,16 | 30,26 | 2,96% | 500,00 |
| 19.11.2025 | 29,39 | 29,39 | 29,39 | 29,39 | 3,96% | - |
| 18.11.2025 | 28,29 | 28,29 | 28,27 | 28,27 | -2,87% | 138,00 |
| 17.11.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,64% | - |
| 14.11.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -0,99% | - |
| 13.11.2025 | 29,21 | 29,21 | 29,21 | 29,21 | -2,21% | - |
| 12.11.2025 | 29,87 | 29,87 | 29,87 | 29,87 | -3,05% | - |
| 11.11.2025 | 28,71 | 30,81 | 28,71 | 30,81 | 7,28% | 500,00 |
| 10.11.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 3,31% | - |
| 07.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,52% | - |
| 06.11.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -0,52% | - |
| 05.11.2025 | 28,09 | 28,09 | 28,09 | 28,09 | 0,39% | - |
| 04.11.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 2,36% | - |
| 03.11.2025 | 27,33 | 27,33 | 27,33 | 27,33 | 6,82% | 50,00 |