30,645€
2,87%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 30,46 | 30,46 | 30,46 | 30,46 | -2,56% | - |
| 20.04.2026 | 30,48 | 31,26 | 30,48 | 31,26 | 0,19% | 2,00 |
| 17.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 3,28% | - |
| 16.04.2026 | 30,21 | 30,21 | 30,21 | 30,21 | 0,13% | - |
| 15.04.2026 | 30,01 | 30,17 | 30,01 | 30,17 | -2,68% | 50,00 |
| 14.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -2,05% | 100,00 |
| 13.04.2026 | 31,65 | 31,65 | 31,65 | 31,65 | -1,22% | - |
| 10.04.2026 | 32,04 | 32,04 | 32,04 | 32,04 | -2,58% | - |
| 09.04.2026 | 32,89 | 32,89 | 32,89 | 32,89 | 1,73% | - |
| 08.04.2026 | 32,33 | 32,33 | 32,33 | 32,33 | -5,47% | - |
| 07.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -3,93% | - |
| 02.04.2026 | 35,02 | 35,60 | 35,02 | 35,60 | -1,26% | 1.200,00 |
| 01.04.2026 | 36,05 | 36,06 | 36,05 | 36,06 | -5,19% | 113,00 |
| 31.03.2026 | 38,03 | 38,03 | 38,03 | 38,03 | -1,11% | - |
| 30.03.2026 | 38,46 | 38,46 | 38,46 | 38,46 | 1,75% | - |
| 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% | - |