33,045€
0,85%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 33,05 | 33,05 | 33,05 | 33,05 | 0,88% | - |
| 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 |
| 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% | - |