34,295€
3,89%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,64 | 33,64 | 33,64 | 33,64 | -0,83% | - |
| 21.11.2024 | 33,34 | 34,62 | 33,01 | 33,92 | 5,60% | - |
| 20.11.2024 | 32,12 | 32,12 | 32,12 | 32,12 | -1,68% | - |
| 19.11.2024 | 32,04 | 32,67 | 32,04 | 32,67 | 3,88% | 330,00 |
| 18.11.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -0,32% | - |
| 15.11.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -2,35% | - |
| 14.11.2024 | 31,88 | 32,31 | 31,88 | 32,31 | 1,48% | 150,00 |
| 13.11.2024 | 31,84 | 31,84 | 31,84 | 31,84 | -0,84% | - |
| 12.11.2024 | 32,11 | 32,11 | 32,11 | 32,11 | 2,59% | - |
| 11.11.2024 | 30,60 | 31,30 | 30,60 | 31,30 | 3,81% | 330,00 |
| 08.11.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -0,59% | - |
| 07.11.2024 | 30,33 | 30,33 | 30,33 | 30,33 | 7,10% | - |
| 06.11.2024 | 28,32 | 28,32 | 28,32 | 28,32 | 1,69% | - |
| 05.11.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 2,05% | - |
| 04.11.2024 | 27,29 | 27,29 | 27,29 | 27,29 | -0,29% | - |
| 01.11.2024 | 27,37 | 27,37 | 27,37 | 27,37 | -4,67% | - |
| 31.10.2024 | 28,71 | 28,71 | 28,71 | 28,71 | 1,06% | - |
| 30.10.2024 | 28,41 | 28,41 | 28,41 | 28,41 | 0,21% | - |
| 29.10.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 1,54% | - |
| 28.10.2024 | 28,18 | 28,18 | 27,92 | 27,92 | -3,06% | 160,00 |
| 25.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,59% | - |
| 24.10.2024 | 28,45 | 28,97 | 28,45 | 28,97 | 5,73% | 80,00 |
| 23.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,04% | - |
| 22.10.2024 | 27,41 | 27,41 | 27,41 | 27,41 | 0,88% | - |
| 21.10.2024 | 27,17 | 27,17 | 27,17 | 27,17 | -0,48% | - |
| 18.10.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,44% | - |
| 17.10.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -0,18% | - |
| 16.10.2024 | 27,23 | 27,23 | 27,23 | 27,23 | -1,27% | - |
| 15.10.2024 | 27,13 | 27,58 | 27,13 | 27,58 | -3,23% | 100,00 |
| 14.10.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,78% | - |
| 11.10.2024 | 28,28 | 28,28 | 28,28 | 28,28 | 1,18% | - |
| 10.10.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -2,24% | - |
| 09.10.2024 | 28,59 | 28,59 | 28,59 | 28,59 | -1,18% | - |
| 08.10.2024 | 28,93 | 28,93 | 28,93 | 28,93 | -0,82% | - |
| 07.10.2024 | 29,17 | 29,17 | 29,17 | 29,17 | -0,88% | - |
| 04.10.2024 | 29,43 | 29,43 | 29,43 | 29,43 | 4,55% | - |
| 03.10.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 1,40% | - |
| 02.10.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 0,14% | - |
| 01.10.2024 | 27,72 | 27,72 | 27,72 | 27,72 | 1,09% | - |
| 30.09.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 2,31% | - |
| 27.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,41% | - |
| 26.09.2024 | 26,91 | 26,91 | 26,91 | 26,91 | -2,04% | - |
| 25.09.2024 | 27,47 | 27,47 | 27,47 | 27,47 | -2,83% | - |
| 24.09.2024 | 28,27 | 28,27 | 28,27 | 28,27 | 3,78% | - |
| 23.09.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 0,70% | - |
| 20.09.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 0,26% | - |
| 19.09.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 2,51% | - |
| 18.09.2024 | 26,32 | 26,32 | 26,32 | 26,32 | 0,04% | - |
| 17.09.2024 | 26,31 | 26,31 | 26,31 | 26,31 | 1,50% | - |
| 16.09.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -0,04% | - |
| 13.09.2024 | 25,93 | 25,93 | 25,93 | 25,93 | -1,67% | - |
| 12.09.2024 | 26,37 | 26,37 | 26,37 | 26,37 | 4,44% | - |
| 11.09.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,88% | - |
| 10.09.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -0,83% | - |
| 09.09.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -0,16% | - |
| 06.09.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -0,04% | - |
| 05.09.2024 | 25,29 | 25,29 | 25,29 | 25,29 | -2,32% | - |
| 04.09.2024 | 25,89 | 25,89 | 25,89 | 25,89 | -3,72% | - |
| 03.09.2024 | 26,89 | 26,89 | 26,89 | 26,89 | 0,11% | - |
| 02.09.2024 | 26,77 | 26,86 | 26,77 | 26,86 | -0,07% | - |
| 30.08.2024 | 26,88 | 26,88 | 26,88 | 26,88 | 1,93% | - |
| 29.08.2024 | 26,37 | 26,37 | 26,37 | 26,37 | -0,30% | - |
| 28.08.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -1,67% | - |
| 27.08.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -1,03% | - |
| 26.08.2024 | 27,18 | 27,18 | 27,18 | 27,18 | 1,15% | - |
| 23.08.2024 | 26,87 | 26,87 | 26,87 | 26,87 | -1,39% | - |
| 22.08.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -0,91% | - |
| 21.08.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,57% | - |
| 20.08.2024 | 27,94 | 27,94 | 27,94 | 27,94 | 2,08% | - |
| 19.08.2024 | 27,37 | 27,37 | 27,37 | 27,37 | -0,69% | - |
| 16.08.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 2,19% | - |
| 15.08.2024 | 26,97 | 26,97 | 26,97 | 26,97 | -0,22% | - |
| 14.08.2024 | 27,03 | 27,03 | 27,03 | 27,03 | -1,06% | - |
| 13.08.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 0,81% | - |
| 12.08.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,78% | - |
| 09.08.2024 | 26,89 | 26,89 | 26,89 | 26,89 | 3,42% | - |
| 08.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,23% | - |
| 07.08.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 0,66% | - |
| 06.08.2024 | 25,77 | 25,77 | 25,77 | 25,77 | -0,85% | - |
| 05.08.2024 | 26,03 | 26,03 | 25,99 | 25,99 | -8,78% | 400,00 |
| 02.08.2024 | 28,49 | 28,49 | 28,49 | 28,49 | -0,52% | - |
| 01.08.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -0,93% | - |
| 31.07.2024 | 28,91 | 28,91 | 28,91 | 28,91 | -1,09% | - |
| 30.07.2024 | 28,76 | 29,23 | 28,76 | 29,23 | 0,17% | 80,00 |
| 29.07.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 1,14% | - |
| 26.07.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -0,83% | - |
| 25.07.2024 | 29,09 | 29,09 | 29,09 | 29,09 | -5,21% | - |
| 24.07.2024 | 30,69 | 30,69 | 30,69 | 30,69 | 0,16% | - |
| 23.07.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 2,44% | - |
| 22.07.2024 | 29,91 | 29,91 | 29,91 | 29,91 | 0,23% | - |
| 19.07.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -2,10% | - |
| 18.07.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -3,08% | - |
| 17.07.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -0,98% | - |
| 16.07.2024 | 31,76 | 31,76 | 31,76 | 31,76 | 0,16% | - |
| 15.07.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 1,93% | - |
| 12.07.2024 | 31,11 | 31,11 | 31,11 | 31,11 | 1,37% | - |
| 11.07.2024 | 30,69 | 30,69 | 30,69 | 30,69 | 0,13% | - |
| 10.07.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -1,51% | - |
| 09.07.2024 | 31,12 | 31,12 | 31,12 | 31,12 | 0,84% | - |
| 08.07.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -2,59% | - |