30,340€
-1,53%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 31,86 | 32,51 | 30,97 | 31,05 | 0,78% | - |
| 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% | - |
| 26.09.2025 | 31,67 | 31,67 | 31,67 | 31,67 | 1,87% | - |
| 25.09.2025 | 31,09 | 31,09 | 31,09 | 31,09 | 0,94% | - |
| 24.09.2025 | 30,00 | 30,80 | 30,00 | 30,80 | 5,05% | 803,00 |
| 23.09.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 0,69% | - |
| 22.09.2025 | 29,12 | 29,12 | 29,12 | 29,12 | -1,95% | - |
| 19.09.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -0,60% | - |
| 18.09.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,37% | - |
| 17.09.2025 | 29,99 | 29,99 | 29,99 | 29,99 | 1,63% | - |
| 16.09.2025 | 29,51 | 29,51 | 29,51 | 29,51 | -1,04% | - |
| 15.09.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 0,64% | - |
| 12.09.2025 | 29,63 | 29,63 | 29,63 | 29,63 | -0,13% | - |
| 11.09.2025 | 29,81 | 29,91 | 29,29 | 29,67 | 0,30% | - |
| 10.09.2025 | 29,01 | 29,58 | 29,01 | 29,58 | 1,32% | 85,00 |
| 09.09.2025 | 29,04 | 29,52 | 28,74 | 29,20 | 0,46% | - |
| 08.09.2025 | 29,63 | 30,02 | 28,91 | 29,06 | -1,96% | 548,00 |
| 05.09.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 1,58% | - |
| 04.09.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -1,05% | - |
| 03.09.2025 | 29,49 | 29,49 | 29,49 | 29,49 | 0,79% | - |
| 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% | - |