34,655€
1,33%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 34,54 | 35,13 | 34,29 | 34,67 | 1,36% | - |
| 12.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,49% | - |
| 11.03.2025 | 33,37 | 33,37 | 33,37 | 33,37 | 3,57% | - |
| 10.03.2025 | 32,22 | 32,22 | 32,22 | 32,22 | -0,56% | - |
| 07.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -5,76% | - |
| 06.03.2025 | 34,38 | 34,38 | 34,38 | 34,38 | -2,88% | - |
| 05.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,03% | - |
| 04.03.2025 | 34,82 | 35,04 | 34,82 | 35,04 | -0,96% | 150,00 |
| 03.03.2025 | 35,38 | 35,38 | 35,38 | 35,38 | 1,90% | - |
| 28.02.2025 | 34,72 | 34,72 | 34,72 | 34,72 | -4,95% | - |
| 27.02.2025 | 36,53 | 36,53 | 36,53 | 36,53 | 2,99% | - |
| 26.02.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -1,25% | - |
| 25.02.2025 | 35,92 | 35,92 | 35,92 | 35,92 | -1,16% | - |
| 24.02.2025 | 36,34 | 36,34 | 36,34 | 36,34 | -2,94% | - |
| 21.02.2025 | 37,44 | 37,44 | 37,44 | 37,44 | -1,08% | - |
| 20.02.2025 | 37,85 | 37,85 | 37,85 | 37,85 | 2,38% | - |
| 19.02.2025 | 36,97 | 36,97 | 36,97 | 36,97 | 1,29% | - |
| 18.02.2025 | 36,65 | 36,65 | 36,50 | 36,50 | -0,05% | 30,00 |
| 17.02.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -0,63% | - |
| 14.02.2025 | 36,75 | 36,75 | 36,75 | 36,75 | 0,52% | - |
| 13.02.2025 | 36,56 | 36,56 | 36,56 | 36,56 | -0,65% | - |
| 12.02.2025 | 37,80 | 37,80 | 36,80 | 36,80 | -3,36% | 60,00 |
| 11.02.2025 | 38,08 | 38,08 | 38,08 | 38,08 | 4,27% | - |
| 10.02.2025 | 35,78 | 36,52 | 35,78 | 36,52 | 1,81% | 126,00 |
| 07.02.2025 | 35,87 | 35,87 | 35,87 | 35,87 | -3,45% | - |
| 06.02.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 3,80% | - |
| 05.02.2025 | 35,79 | 35,79 | 35,79 | 35,79 | -0,31% | - |
| 04.02.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -2,66% | - |
| 03.02.2025 | 35,84 | 36,88 | 35,84 | 36,88 | 2,96% | 80,00 |
| 31.01.2025 | 35,82 | 35,82 | 35,82 | 35,82 | -0,06% | - |
| 30.01.2025 | 35,84 | 35,84 | 35,84 | 35,84 | 0,87% | - |
| 29.01.2025 | 35,53 | 35,53 | 35,53 | 35,53 | 0,62% | - |
| 28.01.2025 | 35,31 | 35,31 | 35,31 | 35,31 | -6,17% | - |
| 27.01.2025 | 37,63 | 37,63 | 37,63 | 37,63 | -2,08% | - |
| 24.01.2025 | 38,43 | 38,43 | 38,43 | 38,43 | -2,71% | - |
| 23.01.2025 | 38,99 | 39,50 | 38,99 | 39,50 | 1,18% | 200,00 |
| 22.01.2025 | 39,04 | 39,04 | 39,04 | 39,04 | -1,16% | - |
| 21.01.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,13% | - |
| 20.01.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -0,85% | - |
| 17.01.2025 | 39,79 | 39,79 | 39,79 | 39,79 | 2,26% | - |
| 16.01.2025 | 38,91 | 38,91 | 38,91 | 38,91 | 2,13% | - |
| 15.01.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 2,36% | - |
| 14.01.2025 | 37,22 | 37,22 | 37,22 | 37,22 | -2,57% | - |
| 13.01.2025 | 36,91 | 38,52 | 36,91 | 38,20 | 5,99% | 346,00 |
| 10.01.2025 | 36,04 | 36,04 | 36,04 | 36,04 | 0,03% | - |
| 09.01.2025 | 36,03 | 36,03 | 36,03 | 36,03 | 2,24% | - |
| 08.01.2025 | 35,24 | 35,24 | 35,24 | 35,24 | 0,71% | - |
| 07.01.2025 | 34,99 | 34,99 | 34,99 | 34,99 | 1,42% | - |
| 06.01.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -0,72% | - |
| 03.01.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 0,81% | - |
| 02.01.2025 | 34,47 | 34,47 | 34,47 | 34,47 | 4,45% | - |
| 30.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,52% | - |
| 27.12.2024 | 32,83 | 32,83 | 32,83 | 32,83 | 4,09% | - |
| 23.12.2024 | 31,54 | 31,54 | 31,54 | 31,54 | -0,22% | - |
| 20.12.2024 | 31,61 | 31,61 | 31,61 | 31,61 | 0,83% | - |
| 19.12.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -2,55% | - |
| 18.12.2024 | 32,17 | 32,17 | 32,17 | 32,17 | -1,17% | - |
| 17.12.2024 | 32,55 | 32,55 | 32,55 | 32,55 | -2,22% | - |
| 16.12.2024 | 33,29 | 33,29 | 33,29 | 33,29 | -2,26% | - |
| 13.12.2024 | 34,06 | 34,06 | 34,06 | 34,06 | 0,59% | - |
| 12.12.2024 | 33,86 | 33,86 | 33,86 | 33,86 | 5,88% | - |
| 11.12.2024 | 31,98 | 31,98 | 31,98 | 31,98 | 0,00% | - |
| 10.12.2024 | 31,98 | 31,98 | 31,98 | 31,98 | 0,85% | - |
| 09.12.2024 | 31,71 | 31,71 | 31,71 | 31,71 | -1,89% | - |
| 06.12.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -1,46% | - |
| 05.12.2024 | 32,72 | 32,80 | 32,72 | 32,80 | -0,88% | 660,00 |
| 04.12.2024 | 33,09 | 33,09 | 33,09 | 33,09 | 0,36% | - |
| 03.12.2024 | 32,97 | 32,97 | 32,97 | 32,97 | -3,77% | - |
| 02.12.2024 | 33,67 | 34,26 | 33,67 | 34,26 | 2,76% | 179,00 |
| 29.11.2024 | 33,34 | 33,34 | 33,34 | 33,34 | -0,24% | - |
| 28.11.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -2,45% | - |
| 27.11.2024 | 34,26 | 34,26 | 34,26 | 34,26 | 1,06% | - |
| 26.11.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,30% | - |
| 25.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,48% | - |
| 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% | - |