32,690€
-3,85%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 33,05 | 33,26 | 32,24 | 32,87 | -3,34% | - |
| 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% | - |
| 11.04.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -7,76% | - |
| 10.04.2025 | 31,06 | 31,06 | 31,06 | 31,06 | 10,93% | - |
| 09.04.2025 | 28,12 | 28,12 | 28,00 | 28,00 | -9,24% | 100,00 |
| 08.04.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 3,45% | - |
| 07.04.2025 | 29,47 | 29,82 | 29,47 | 29,82 | -12,24% | 150,00 |
| 04.04.2025 | 33,98 | 33,98 | 33,98 | 33,98 | -5,06% | - |
| 03.04.2025 | 35,79 | 35,79 | 35,79 | 35,79 | -3,03% | - |
| 02.04.2025 | 36,91 | 36,91 | 36,91 | 36,91 | 0,82% | - |
| 01.04.2025 | 36,61 | 36,61 | 36,61 | 36,61 | 2,32% | - |
| 31.03.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -1,43% | - |
| 28.03.2025 | 35,72 | 36,47 | 35,72 | 36,30 | 1,82% | 600,00 |
| 27.03.2025 | 36,78 | 36,78 | 35,65 | 35,65 | -3,62% | 300,00 |
| 26.03.2025 | 36,99 | 36,99 | 36,99 | 36,99 | -1,41% | - |
| 25.03.2025 | 37,52 | 37,52 | 37,52 | 37,52 | 2,40% | - |
| 24.03.2025 | 36,64 | 36,64 | 36,64 | 36,64 | -0,87% | - |
| 21.03.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -0,05% | - |
| 20.03.2025 | 36,98 | 36,98 | 36,98 | 36,98 | 2,41% | - |
| 19.03.2025 | 36,11 | 36,11 | 36,11 | 36,11 | 1,89% | - |
| 18.03.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 1,14% | - |
| 17.03.2025 | 35,04 | 35,04 | 35,04 | 35,04 | 2,37% | - |
| 14.03.2025 | 34,23 | 34,23 | 34,23 | 34,23 | -0,29% | - |
| 13.03.2025 | 34,33 | 34,33 | 34,33 | 34,33 | 0,38% | - |
| 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% | - |