29,300€
0,14%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 29,79 | 30,22 | 29,28 | 29,29 | 0,10% | - |
| 02.09.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 1,00% | - |
| 01.09.2025 | 28,97 | 28,97 | 28,97 | 28,97 | -0,86% | - |
| 29.08.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 1,46% | - |
| 28.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,48% | - |
| 27.08.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 0,28% | - |
| 26.08.2025 | 28,42 | 28,86 | 28,42 | 28,86 | 2,27% | 85,00 |
| 25.08.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -0,49% | - |
| 22.08.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 0,85% | - |
| 21.08.2025 | 28,12 | 28,12 | 28,12 | 28,12 | -1,92% | - |
| 20.08.2025 | 27,88 | 28,67 | 27,86 | 28,67 | 1,92% | 226,00 |
| 19.08.2025 | 28,13 | 28,13 | 28,13 | 28,13 | -3,27% | - |
| 18.08.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 0,10% | - |
| 15.08.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -0,14% | - |
| 14.08.2025 | 29,09 | 29,09 | 29,09 | 29,09 | 0,31% | - |
| 13.08.2025 | 28,95 | 29,20 | 28,95 | 29,00 | -0,38% | 200,00 |
| 12.08.2025 | 29,11 | 29,11 | 29,11 | 29,11 | -1,99% | - |
| 11.08.2025 | 29,66 | 29,70 | 29,65 | 29,70 | 0,13% | 200,00 |
| 08.08.2025 | 29,66 | 29,66 | 29,66 | 29,66 | -0,37% | - |
| 07.08.2025 | 29,77 | 29,77 | 29,77 | 29,77 | -1,42% | - |
| 06.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,80% | - |
| 05.08.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -1,83% | - |
| 04.08.2025 | 30,52 | 30,52 | 30,52 | 30,52 | -3,99% | - |
| 01.08.2025 | 31,79 | 31,79 | 31,79 | 31,79 | 1,11% | - |
| 31.07.2025 | 31,44 | 31,44 | 31,44 | 31,44 | 0,38% | - |
| 30.07.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 2,92% | - |
| 29.07.2025 | 30,43 | 30,43 | 30,43 | 30,43 | -1,78% | - |
| 28.07.2025 | 29,89 | 30,98 | 29,89 | 30,98 | 1,37% | 298,00 |
| 25.07.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 1,73% | - |
| 24.07.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -0,92% | - |
| 23.07.2025 | 30,32 | 30,32 | 30,32 | 30,32 | 1,37% | - |
| 22.07.2025 | 29,91 | 29,91 | 29,91 | 29,91 | -8,22% | - |
| 21.07.2025 | 32,59 | 32,59 | 32,59 | 32,59 | 0,03% | 90,00 |
| 18.07.2025 | 32,58 | 32,58 | 32,58 | 32,58 | 0,96% | - |
| 17.07.2025 | 32,27 | 32,27 | 32,27 | 32,27 | -0,49% | - |
| 16.07.2025 | 32,43 | 32,43 | 32,43 | 32,43 | -2,88% | - |
| 15.07.2025 | 33,39 | 33,39 | 33,39 | 33,39 | 2,96% | - |
| 14.07.2025 | 32,43 | 32,43 | 32,43 | 32,43 | 1,53% | - |
| 11.07.2025 | 31,94 | 31,94 | 31,94 | 31,94 | 1,24% | - |
| 10.07.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -3,25% | - |
| 09.07.2025 | 32,61 | 32,61 | 32,61 | 32,61 | -0,34% | - |
| 08.07.2025 | 32,72 | 32,72 | 32,72 | 32,72 | 0,65% | - |
| 07.07.2025 | 32,51 | 32,51 | 32,51 | 32,51 | -0,03% | - |
| 04.07.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -0,25% | - |
| 03.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,58% | - |
| 02.07.2025 | 32,79 | 32,79 | 32,79 | 32,79 | -3,87% | - |
| 01.07.2025 | 34,11 | 34,11 | 34,11 | 34,11 | -2,49% | - |
| 30.06.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 0,72% | - |
| 27.06.2025 | 34,73 | 34,73 | 34,73 | 34,73 | -0,32% | - |
| 26.06.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -2,63% | - |
| 25.06.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 1,59% | - |
| 24.06.2025 | 35,22 | 35,22 | 35,22 | 35,22 | -5,65% | - |
| 23.06.2025 | 37,33 | 37,33 | 37,33 | 37,33 | 2,22% | - |
| 20.06.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -0,38% | - |
| 19.06.2025 | 36,66 | 36,66 | 36,66 | 36,66 | 0,60% | - |
| 18.06.2025 | 36,44 | 36,44 | 36,44 | 36,44 | 2,27% | - |
| 17.06.2025 | 35,63 | 35,63 | 35,63 | 35,63 | 0,62% | - |
| 16.06.2025 | 35,41 | 35,41 | 35,41 | 35,41 | -1,09% | - |
| 13.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 6,29% | - |
| 12.06.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 0,66% | - |
| 11.06.2025 | 33,46 | 33,46 | 33,46 | 33,46 | -0,98% | - |
| 10.06.2025 | 33,79 | 33,79 | 33,79 | 33,79 | 1,72% | - |
| 09.06.2025 | 33,22 | 33,22 | 33,22 | 33,22 | 2,22% | - |
| 06.06.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,67% | - |
| 05.06.2025 | 32,72 | 32,72 | 32,72 | 32,72 | -3,76% | - |
| 04.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 03.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,08% | - |
| 02.06.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -2,75% | - |
| 30.05.2025 | 34,18 | 34,18 | 34,18 | 34,18 | -2,95% | - |
| 29.05.2025 | 35,22 | 35,22 | 35,22 | 35,22 | 1,12% | - |
| 28.05.2025 | 34,83 | 34,83 | 34,83 | 34,83 | 0,35% | - |
| 27.05.2025 | 34,71 | 34,71 | 34,71 | 34,71 | 0,32% | - |
| 26.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,55% | - |
| 23.05.2025 | 34,41 | 34,41 | 34,41 | 34,41 | -0,03% | - |
| 22.05.2025 | 34,42 | 34,42 | 34,42 | 34,42 | -1,06% | - |
| 21.05.2025 | 34,79 | 34,79 | 34,79 | 34,79 | -0,60% | - |
| 20.05.2025 | 35,00 | 35,01 | 35,00 | 35,00 | -0,43% | 385,00 |
| 19.05.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -1,07% | - |
| 16.05.2025 | 35,53 | 35,53 | 35,53 | 35,53 | 0,03% | - |
| 15.05.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -0,78% | - |
| 14.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 3,35% | - |
| 13.05.2025 | 34,64 | 34,64 | 34,64 | 34,64 | 2,15% | - |
| 12.05.2025 | 33,91 | 33,91 | 33,91 | 33,91 | 4,60% | - |
| 09.05.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 2,56% | - |
| 08.05.2025 | 31,61 | 31,61 | 31,61 | 31,61 | 0,86% | - |
| 07.05.2025 | 30,68 | 31,34 | 30,68 | 31,34 | 2,02% | 150,00 |
| 06.05.2025 | 30,72 | 30,72 | 30,72 | 30,72 | 2,37% | - |
| 05.05.2025 | 30,01 | 30,01 | 30,01 | 30,01 | -0,37% | - |
| 02.05.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -0,92% | - |
| 30.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,78% | - |
| 29.04.2025 | 30,64 | 30,64 | 30,64 | 30,64 | 1,63% | - |
| 28.04.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 1,38% | - |
| 25.04.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 0,30% | - |
| 24.04.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 0,68% | - |
| 23.04.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 4,62% | - |
| 22.04.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -6,10% | - |
| 17.04.2025 | 29,98 | 29,98 | 29,98 | 29,98 | 2,11% | - |
| 16.04.2025 | 29,36 | 29,36 | 29,36 | 29,36 | -1,54% | 70,00 |
| 15.04.2025 | 29,12 | 29,82 | 29,12 | 29,82 | 1,60% | 50,00 |
| 14.04.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 2,44% | - |