33,695€
5,00%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 32,96 | 32,96 | 32,96 | 32,96 | 2,71% | - |
| 19.02.2026 | 31,50 | 32,09 | 31,50 | 32,09 | 4,53% | 32,00 |
| 18.02.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -2,29% | - |
| 17.02.2026 | 31,42 | 31,42 | 31,42 | 31,42 | 0,22% | - |
| 16.02.2026 | 31,35 | 31,35 | 31,35 | 31,35 | 2,59% | - |
| 13.02.2026 | 30,56 | 30,56 | 30,56 | 30,56 | 0,59% | - |
| 12.02.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -0,30% | - |
| 11.02.2026 | 29,78 | 30,47 | 29,78 | 30,47 | -0,07% | 35,00 |
| 10.02.2026 | 29,98 | 30,49 | 29,98 | 30,49 | 0,16% | 100,00 |
| 09.02.2026 | 30,44 | 30,44 | 30,44 | 30,44 | 0,76% | - |
| 06.02.2026 | 30,21 | 30,21 | 30,21 | 30,21 | -1,47% | - |
| 05.02.2026 | 30,66 | 30,66 | 30,66 | 30,66 | 1,32% | - |
| 04.02.2026 | 30,26 | 30,26 | 30,26 | 30,26 | 1,99% | - |
| 03.02.2026 | 29,67 | 29,67 | 29,67 | 29,67 | -3,48% | - |
| 02.02.2026 | 30,74 | 30,74 | 30,74 | 30,74 | -0,84% | - |
| 30.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,18% | - |
| 29.01.2026 | 30,34 | 30,34 | 30,34 | 30,34 | 2,74% | - |
| 28.01.2026 | 29,53 | 29,53 | 29,53 | 29,53 | -3,53% | - |
| 27.01.2026 | 30,61 | 30,61 | 30,61 | 30,61 | -2,08% | - |
| 26.01.2026 | 30,46 | 31,26 | 30,46 | 31,26 | 2,59% | 1.050,00 |
| 23.01.2026 | 30,47 | 30,47 | 30,47 | 30,47 | -1,14% | 100,00 |
| 22.01.2026 | 30,71 | 30,82 | 30,71 | 30,82 | 0,95% | 30,00 |
| 21.01.2026 | 29,51 | 30,53 | 29,51 | 30,53 | 0,43% | 100,00 |
| 20.01.2026 | 29,62 | 30,40 | 29,62 | 30,40 | 4,04% | 570,00 |
| 19.01.2026 | 29,22 | 29,22 | 29,22 | 29,22 | 1,39% | - |
| 16.01.2026 | 28,82 | 28,82 | 28,82 | 28,82 | 0,98% | - |
| 15.01.2026 | 28,47 | 28,54 | 28,47 | 28,54 | -2,26% | 70,00 |
| 14.01.2026 | 28,66 | 29,23 | 28,66 | 29,20 | 2,21% | 185,00 |
| 13.01.2026 | 28,57 | 28,57 | 28,57 | 28,57 | 0,32% | - |
| 12.01.2026 | 28,52 | 28,52 | 28,48 | 28,48 | -1,25% | 600,00 |
| 09.01.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -1,67% | - |
| 08.01.2026 | 29,33 | 29,33 | 29,33 | 29,33 | 1,42% | - |
| 07.01.2026 | 28,92 | 28,92 | 28,92 | 28,92 | -1,30% | - |
| 06.01.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -2,10% | - |
| 05.01.2026 | 29,93 | 29,93 | 29,93 | 29,93 | 0,23% | - |
| 02.01.2026 | 29,86 | 29,86 | 29,86 | 29,86 | -1,03% | - |
| 30.12.2025 | 30,17 | 30,17 | 30,17 | 30,17 | -0,76% | - |
| 29.12.2025 | 29,68 | 30,40 | 29,68 | 30,40 | 3,75% | 125,00 |
| 23.12.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,62% | - |
| 22.12.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 0,34% | - |
| 19.12.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -2,65% | - |
| 18.12.2025 | 29,81 | 29,81 | 29,81 | 29,81 | 0,71% | - |
| 17.12.2025 | 29,47 | 29,60 | 29,47 | 29,60 | -1,37% | 100,00 |
| 16.12.2025 | 30,01 | 30,01 | 30,01 | 30,01 | -3,07% | - |
| 15.12.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 1,34% | - |
| 12.12.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -2,74% | - |
| 11.12.2025 | 31,39 | 31,41 | 31,39 | 31,41 | -1,87% | 150,00 |
| 10.12.2025 | 32,01 | 32,01 | 32,01 | 32,01 | -0,22% | - |
| 09.12.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -2,82% | - |
| 08.12.2025 | 33,67 | 33,67 | 33,01 | 33,01 | -2,22% | 692,00 |
| 05.12.2025 | 33,72 | 33,76 | 33,72 | 33,76 | -0,35% | 9,00 |
| 04.12.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 4,28% | - |
| 03.12.2025 | 32,49 | 32,49 | 32,49 | 32,49 | -1,84% | - |
| 02.12.2025 | 33,48 | 34,19 | 33,10 | 33,10 | -1,84% | 130,00 |
| 01.12.2025 | 33,72 | 33,72 | 33,72 | 33,72 | 2,31% | - |
| 28.11.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 0,33% | - |
| 27.11.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 1,30% | - |
| 26.11.2025 | 32,43 | 32,43 | 32,43 | 32,43 | -1,43% | - |
| 25.11.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,15% | - |
| 24.11.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 0,03% | - |
| 21.11.2025 | 32,84 | 32,84 | 32,84 | 32,84 | -3,61% | - |
| 20.11.2025 | 34,07 | 34,07 | 34,07 | 34,07 | 2,53% | - |
| 19.11.2025 | 33,23 | 33,23 | 33,23 | 33,23 | 2,25% | - |
| 18.11.2025 | 32,48 | 32,50 | 32,48 | 32,50 | -0,55% | 127,00 |
| 17.11.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 1,87% | - |
| 14.11.2025 | 32,42 | 33,48 | 32,08 | 32,08 | -3,95% | 70,00 |
| 13.11.2025 | 32,91 | 33,40 | 32,91 | 33,40 | 0,36% | 40,00 |
| 12.11.2025 | 33,28 | 33,28 | 33,28 | 33,28 | 2,02% | - |
| 11.11.2025 | 32,30 | 32,62 | 32,30 | 32,62 | 0,40% | 319,00 |
| 10.11.2025 | 32,49 | 32,49 | 32,49 | 32,49 | 2,88% | - |
| 07.11.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -1,10% | - |
| 06.11.2025 | 31,93 | 31,93 | 31,93 | 31,93 | 0,03% | - |
| 05.11.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 1,56% | - |
| 04.11.2025 | 31,43 | 31,43 | 31,43 | 31,43 | 1,42% | - |
| 03.11.2025 | 30,70 | 30,99 | 30,70 | 30,99 | 3,96% | 45,00 |
| 31.10.2025 | 29,81 | 29,81 | 29,81 | 29,81 | -0,40% | - |
| 30.10.2025 | 29,93 | 29,93 | 29,93 | 29,93 | -5,34% | - |
| 29.10.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -0,72% | - |
| 28.10.2025 | 31,85 | 31,85 | 31,85 | 31,85 | -1,06% | - |
| 27.10.2025 | 32,19 | 32,19 | 32,19 | 32,19 | 0,47% | - |
| 24.10.2025 | 32,04 | 32,04 | 32,04 | 32,04 | 2,92% | - |
| 23.10.2025 | 31,13 | 31,13 | 31,13 | 31,13 | -0,86% | - |
| 22.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,70% | - |
| 21.10.2025 | 31,62 | 31,62 | 31,62 | 31,62 | 3,47% | - |
| 20.10.2025 | 30,56 | 30,56 | 30,56 | 30,56 | -0,29% | - |
| 17.10.2025 | 30,08 | 30,65 | 30,08 | 30,65 | -2,88% | 93,00 |
| 16.10.2025 | 31,56 | 31,56 | 31,56 | 31,56 | 2,43% | - |
| 15.10.2025 | 30,81 | 30,81 | 30,81 | 30,81 | -2,44% | - |
| 14.10.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,32% | - |
| 13.10.2025 | 31,24 | 31,68 | 31,24 | 31,68 | -4,03% | 100,00 |
| 10.10.2025 | 33,01 | 33,01 | 33,01 | 33,01 | -1,99% | - |
| 09.10.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 0,39% | - |
| 08.10.2025 | 33,55 | 33,55 | 33,55 | 33,55 | 2,01% | - |
| 07.10.2025 | 32,89 | 32,89 | 32,89 | 32,89 | 1,08% | - |
| 06.10.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -0,18% | - |
| 03.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,80% | - |
| 02.10.2025 | 33,54 | 33,54 | 33,54 | 33,54 | 6,07% | - |
| 01.10.2025 | 31,62 | 31,62 | 31,62 | 31,62 | 0,09% | - |
| 30.09.2025 | 31,59 | 31,59 | 31,59 | 31,59 | -0,66% | - |
| 29.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,41% | - |