33,645€
1,37%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 32,94 | 32,94 | 32,94 | 32,94 | -0,75% | - |
| 08.09.2026 | 33,19 | 33,19 | 33,19 | 33,19 | -0,21% | - |
| 07.09.2026 | 33,26 | 33,26 | 33,26 | 33,26 | -0,63% | - |
| 04.09.2026 | 33,47 | 33,47 | 33,47 | 33,47 | 0,03% | - |
| 03.09.2026 | 33,46 | 33,46 | 33,46 | 33,46 | -0,68% | - |
| 02.09.2026 | 33,69 | 33,69 | 33,69 | 33,69 | 3,66% | - |
| 01.09.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | - |
| 31.08.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 0,28% | - |
| 28.08.2026 | 32,41 | 32,41 | 32,41 | 32,41 | -0,09% | - |
| 27.08.2026 | 32,44 | 32,44 | 32,44 | 32,44 | 1,76% | - |
| 26.08.2026 | 31,88 | 31,88 | 31,88 | 31,88 | -0,06% | - |
| 25.08.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 0,25% | - |
| 24.08.2026 | 31,82 | 31,82 | 31,82 | 31,82 | 0,79% | - |
| 21.08.2026 | 31,57 | 31,57 | 31,57 | 31,57 | 1,41% | - |
| 20.08.2026 | 31,13 | 31,13 | 31,13 | 31,13 | -0,57% | - |
| 19.08.2026 | 31,31 | 31,31 | 31,31 | 31,31 | 1,72% | - |
| 18.08.2026 | 30,78 | 30,78 | 30,78 | 30,78 | -2,53% | - |
| 17.08.2026 | 31,58 | 31,58 | 31,58 | 31,58 | 0,99% | - |
| 14.08.2026 | 31,27 | 31,27 | 31,27 | 31,27 | -1,94% | - |
| 13.08.2026 | 31,89 | 31,89 | 31,89 | 31,89 | -0,84% | - |
| 12.08.2026 | 32,16 | 32,16 | 32,16 | 32,16 | 2,13% | - |
| 11.08.2026 | 31,49 | 31,49 | 31,49 | 31,49 | 1,58% | - |
| 10.08.2026 | 29,45 | 31,00 | 29,45 | 31,00 | 4,41% | 125,00 |
| 07.08.2026 | 29,69 | 29,69 | 29,69 | 29,69 | 1,85% | - |
| 06.08.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -4,05% | - |
| 05.08.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -2,32% | - |
| 04.08.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 1,07% | - |
| 03.08.2026 | 30,77 | 30,77 | 30,77 | 30,77 | 2,12% | - |
| 31.07.2026 | 30,13 | 30,13 | 30,13 | 30,13 | 0,07% | - |
| 30.07.2026 | 30,11 | 30,11 | 30,11 | 30,11 | 3,40% | - |
| 29.07.2026 | 29,12 | 29,12 | 29,12 | 29,12 | -0,10% | - |
| 28.07.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -4,14% | - |
| 27.07.2026 | 30,41 | 30,41 | 30,41 | 30,41 | 0,66% | - |
| 24.07.2026 | 30,21 | 30,21 | 30,21 | 30,21 | -0,03% | - |
| 23.07.2026 | 30,22 | 30,22 | 30,22 | 30,22 | 0,30% | - |
| 22.07.2026 | 29,08 | 30,37 | 29,08 | 30,13 | 5,42% | 435,00 |
| 21.07.2026 | 28,58 | 28,58 | 28,58 | 28,58 | -0,63% | - |
| 20.07.2026 | 28,76 | 28,76 | 28,76 | 28,76 | 0,98% | - |
| 17.07.2026 | 28,48 | 28,48 | 28,48 | 28,48 | -0,84% | - |
| 16.07.2026 | 28,72 | 28,72 | 28,72 | 28,72 | -1,27% | - |
| 15.07.2026 | 29,09 | 29,09 | 29,09 | 29,09 | -1,42% | - |
| 14.07.2026 | 29,51 | 29,51 | 29,51 | 29,51 | 3,51% | - |
| 13.07.2026 | 28,51 | 28,51 | 28,51 | 28,51 | -3,49% | - |
| 10.07.2026 | 29,54 | 29,54 | 29,54 | 29,54 | -0,74% | - |
| 09.07.2026 | 29,76 | 29,76 | 29,76 | 29,76 | -1,55% | - |
| 08.07.2026 | 30,23 | 30,23 | 30,23 | 30,23 | 1,75% | - |
| 07.07.2026 | 29,71 | 29,71 | 29,71 | 29,71 | -2,24% | - |
| 06.07.2026 | 30,39 | 30,39 | 30,39 | 30,39 | 0,16% | - |
| 03.07.2026 | 30,34 | 30,34 | 30,34 | 30,34 | 1,03% | - |
| 02.07.2026 | 30,03 | 30,03 | 30,03 | 30,03 | -0,46% | - |
| 01.07.2026 | 30,17 | 30,17 | 30,17 | 30,17 | 1,69% | - |
| 30.06.2026 | 29,67 | 29,67 | 29,67 | 29,67 | -2,21% | - |
| 29.06.2026 | 30,34 | 30,34 | 30,34 | 30,34 | 2,36% | - |
| 26.06.2026 | 29,64 | 29,64 | 29,64 | 29,64 | -1,27% | - |
| 25.06.2026 | 30,02 | 30,02 | 30,02 | 30,02 | 0,77% | - |
| 24.06.2026 | 29,79 | 29,79 | 29,79 | 29,79 | 2,44% | - |
| 23.06.2026 | 29,08 | 29,08 | 29,08 | 29,08 | 2,43% | - |
| 22.06.2026 | 28,39 | 28,39 | 28,39 | 28,39 | -0,11% | - |
| 19.06.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -1,83% | - |
| 18.06.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 1,01% | - |
| 17.06.2026 | 28,66 | 28,66 | 28,66 | 28,66 | -0,52% | - |
| 16.06.2026 | 28,81 | 28,81 | 28,81 | 28,81 | -2,60% | - |
| 15.06.2026 | 29,58 | 29,58 | 29,58 | 29,58 | 1,93% | - |
| 12.06.2026 | 29,02 | 29,02 | 29,02 | 29,02 | -4,26% | - |
| 11.06.2026 | 30,31 | 30,31 | 30,31 | 30,31 | 3,24% | - |
| 10.06.2026 | 29,36 | 29,36 | 29,36 | 29,36 | -2,78% | - |
| 09.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,17% | - |
| 08.06.2026 | 30,25 | 30,25 | 30,25 | 30,25 | -3,14% | - |
| 05.06.2026 | 31,23 | 31,23 | 31,23 | 31,23 | 1,43% | - |
| 04.06.2026 | 30,79 | 30,79 | 30,79 | 30,79 | 0,69% | - |
| 03.06.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -1,13% | - |
| 02.06.2026 | 30,93 | 30,93 | 30,93 | 30,93 | 2,69% | - |
| 01.06.2026 | 30,12 | 30,12 | 30,12 | 30,12 | -0,13% | - |
| 29.05.2026 | 30,16 | 30,16 | 30,16 | 30,16 | 1,72% | - |
| 28.05.2026 | 29,65 | 29,65 | 29,65 | 29,65 | -1,72% | - |
| 27.05.2026 | 30,17 | 30,17 | 30,17 | 30,17 | -2,90% | - |
| 26.05.2026 | 31,07 | 31,07 | 31,07 | 31,07 | -0,06% | - |
| 25.05.2026 | 31,09 | 31,09 | 31,09 | 31,09 | -0,70% | - |
| 22.05.2026 | 31,31 | 31,31 | 31,31 | 31,31 | -2,22% | - |
| 21.05.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -2,82% | - |
| 20.05.2026 | 32,95 | 32,95 | 32,95 | 32,95 | 2,17% | - |
| 19.05.2026 | 32,25 | 32,25 | 32,25 | 32,25 | 0,31% | - |
| 18.05.2026 | 32,15 | 32,15 | 32,15 | 32,15 | 3,31% | - |
| 15.05.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -2,23% | - |
| 14.05.2026 | 30,78 | 31,83 | 30,78 | 31,83 | 4,81% | 710,00 |
| 13.05.2026 | 30,37 | 30,37 | 30,37 | 30,37 | -0,30% | - |
| 12.05.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 1,67% | - |
| 11.05.2026 | 29,96 | 29,96 | 29,96 | 29,96 | -1,48% | - |
| 08.05.2026 | 30,41 | 30,41 | 30,41 | 30,41 | -1,07% | - |
| 07.05.2026 | 30,74 | 30,74 | 30,74 | 30,74 | -6,14% | - |
| 06.05.2026 | 32,75 | 32,75 | 32,75 | 32,75 | -1,36% | - |
| 05.05.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,36% | - |
| 04.05.2026 | 32,53 | 33,08 | 32,53 | 33,08 | 1,04% | 400,00 |
| 30.04.2026 | 32,74 | 32,74 | 32,74 | 32,74 | -2,79% | - |
| 29.04.2026 | 32,33 | 33,68 | 32,33 | 33,68 | 5,38% | 13,00 |
| 28.04.2026 | 31,96 | 31,96 | 31,96 | 31,96 | 1,08% | - |
| 27.04.2026 | 31,62 | 31,62 | 31,62 | 31,62 | -1,40% | - |
| 24.04.2026 | 32,07 | 32,07 | 32,07 | 32,07 | -3,29% | - |
| 23.04.2026 | 32,24 | 33,16 | 32,24 | 33,16 | 6,62% | 115,00 |
| 22.04.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 2,10% | - |