32,570€
-0,79%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 32,83 | 32,83 | 32,83 | 32,83 | 1,58% | - |
| 07.07.2026 | 32,32 | 32,32 | 32,32 | 32,32 | -0,52% | - |
| 06.07.2026 | 32,79 | 32,79 | 32,49 | 32,49 | -0,64% | 100,00 |
| 03.07.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 1,65% | - |
| 02.07.2026 | 32,17 | 32,17 | 32,17 | 32,17 | -0,34% | - |
| 01.07.2026 | 32,28 | 32,28 | 32,28 | 32,28 | 2,12% | - |
| 30.06.2026 | 31,61 | 31,61 | 31,61 | 31,61 | -2,71% | - |
| 29.06.2026 | 32,49 | 32,49 | 32,49 | 32,49 | 2,85% | - |
| 26.06.2026 | 31,59 | 31,59 | 31,59 | 31,59 | -0,22% | - |
| 25.06.2026 | 31,66 | 31,66 | 31,66 | 31,66 | -1,03% | - |
| 24.06.2026 | 31,99 | 31,99 | 31,99 | 31,99 | 0,28% | - |
| 23.06.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 1,24% | - |
| 22.06.2026 | 31,51 | 31,51 | 31,51 | 31,51 | 0,00% | - |
| 19.06.2026 | 31,51 | 31,51 | 31,51 | 31,51 | -0,13% | - |
| 18.06.2026 | 31,55 | 31,55 | 31,55 | 31,55 | -1,38% | - |
| 17.06.2026 | 31,99 | 31,99 | 31,99 | 31,99 | -0,22% | - |
| 16.06.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -1,26% | - |
| 15.06.2026 | 32,47 | 32,47 | 32,47 | 32,47 | 0,03% | - |
| 12.06.2026 | 32,46 | 32,46 | 32,46 | 32,46 | -3,28% | - |
| 11.06.2026 | 33,56 | 33,56 | 33,56 | 33,56 | 2,01% | - |
| 10.06.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -1,14% | - |
| 09.06.2026 | 33,28 | 33,28 | 33,28 | 33,28 | -2,66% | - |
| 08.06.2026 | 34,19 | 34,19 | 34,19 | 34,19 | -0,96% | - |
| 05.06.2026 | 34,52 | 34,52 | 34,52 | 34,52 | 1,62% | - |
| 04.06.2026 | 33,97 | 33,97 | 33,97 | 33,97 | 0,50% | - |
| 03.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,09% | - |
| 02.06.2026 | 33,83 | 33,83 | 33,83 | 33,83 | 1,81% | - |
| 01.06.2026 | 33,23 | 33,23 | 33,23 | 33,23 | -0,81% | - |
| 29.05.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -0,36% | - |
| 28.05.2026 | 33,62 | 33,62 | 33,62 | 33,62 | -1,35% | - |
| 27.05.2026 | 34,08 | 34,08 | 34,08 | 34,08 | -0,23% | - |
| 26.05.2026 | 34,16 | 34,16 | 34,16 | 34,16 | 0,38% | - |
| 25.05.2026 | 34,03 | 34,03 | 34,03 | 34,03 | -3,02% | - |
| 22.05.2026 | 35,09 | 35,09 | 35,09 | 35,09 | -2,17% | - |
| 21.05.2026 | 35,87 | 35,87 | 35,87 | 35,87 | -2,63% | - |
| 20.05.2026 | 36,84 | 36,84 | 36,84 | 36,84 | 0,60% | - |
| 19.05.2026 | 36,05 | 36,62 | 36,05 | 36,62 | 1,22% | 927,00 |
| 18.05.2026 | 36,18 | 36,18 | 36,18 | 36,18 | 0,58% | - |
| 15.05.2026 | 35,31 | 35,97 | 35,31 | 35,97 | 3,10% | 120,00 |
| 14.05.2026 | 34,89 | 34,89 | 34,89 | 34,89 | 1,07% | - |
| 13.05.2026 | 34,52 | 34,52 | 34,52 | 34,52 | 0,06% | - |
| 12.05.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -0,03% | - |
| 11.05.2026 | 34,51 | 34,51 | 34,51 | 34,51 | 0,09% | - |
| 08.05.2026 | 34,48 | 34,48 | 34,48 | 34,48 | -1,20% | - |
| 07.05.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -5,83% | 30,00 |
| 06.05.2026 | 36,20 | 37,06 | 36,20 | 37,06 | 1,65% | 80,00 |
| 05.05.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 0,44% | - |
| 04.05.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -1,25% | - |
| 30.04.2026 | 36,76 | 36,76 | 36,76 | 36,76 | 1,13% | - |
| 29.04.2026 | 36,35 | 36,35 | 36,35 | 36,35 | 1,74% | - |
| 28.04.2026 | 35,73 | 35,73 | 35,73 | 35,73 | -0,17% | - |
| 27.04.2026 | 35,79 | 35,79 | 35,79 | 35,79 | -0,97% | - |
| 24.04.2026 | 36,14 | 36,14 | 36,14 | 36,14 | -1,23% | - |
| 23.04.2026 | 36,59 | 36,59 | 36,59 | 36,59 | 1,41% | - |
| 22.04.2026 | 34,99 | 36,08 | 34,99 | 36,08 | 4,25% | 200,00 |
| 21.04.2026 | 34,59 | 34,61 | 34,59 | 34,61 | -3,46% | 300,00 |
| 20.04.2026 | 35,85 | 35,85 | 35,85 | 35,85 | 0,90% | - |
| 17.04.2026 | 35,53 | 35,53 | 35,53 | 35,53 | 2,72% | - |
| 16.04.2026 | 34,59 | 34,59 | 34,59 | 34,59 | 1,32% | - |
| 15.04.2026 | 34,14 | 34,14 | 34,14 | 34,14 | -5,06% | - |
| 14.04.2026 | 35,27 | 35,96 | 35,27 | 35,96 | -0,66% | 170,00 |
| 13.04.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,44% | - |
| 10.04.2026 | 36,36 | 36,36 | 36,36 | 36,36 | -1,20% | - |
| 09.04.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,19% | - |
| 08.04.2026 | 36,73 | 36,73 | 36,73 | 36,73 | -2,03% | - |
| 07.04.2026 | 37,49 | 37,49 | 37,49 | 37,49 | -2,42% | - |
| 02.04.2026 | 37,41 | 39,15 | 37,41 | 38,42 | -0,72% | 167,00 |
| 01.04.2026 | 38,70 | 38,70 | 38,70 | 38,70 | -3,06% | - |
| 31.03.2026 | 39,92 | 39,92 | 39,92 | 39,92 | -2,59% | - |
| 30.03.2026 | 40,98 | 40,98 | 40,98 | 40,98 | 2,71% | - |
| 27.03.2026 | 39,90 | 39,90 | 39,90 | 39,90 | -0,70% | - |
| 26.03.2026 | 40,18 | 40,18 | 40,18 | 40,18 | 0,80% | - |
| 25.03.2026 | 39,38 | 39,86 | 39,38 | 39,86 | 1,94% | 284,00 |
| 24.03.2026 | 38,19 | 39,10 | 38,19 | 39,10 | 0,96% | 800,00 |
| 23.03.2026 | 38,73 | 38,73 | 38,73 | 38,73 | -2,20% | - |
| 20.03.2026 | 38,95 | 39,60 | 38,95 | 39,60 | 0,28% | 80,00 |
| 19.03.2026 | 37,58 | 39,49 | 37,58 | 39,49 | 5,81% | 25,00 |
| 18.03.2026 | 37,32 | 37,32 | 37,32 | 37,32 | -2,56% | - |
| 17.03.2026 | 38,41 | 38,41 | 38,30 | 38,30 | -0,52% | 107,00 |
| 16.03.2026 | 37,67 | 38,50 | 37,67 | 38,50 | 3,72% | 500,00 |
| 13.03.2026 | 37,12 | 37,12 | 37,12 | 37,12 | 0,49% | - |
| 12.03.2026 | 36,94 | 36,94 | 36,94 | 36,94 | 8,87% | - |
| 11.03.2026 | 33,93 | 33,93 | 33,93 | 33,93 | -4,56% | - |
| 10.03.2026 | 35,55 | 35,55 | 35,55 | 35,55 | 1,28% | - |
| 09.03.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -3,97% | - |
| 06.03.2026 | 35,68 | 36,85 | 35,68 | 36,55 | 2,90% | 340,00 |
| 05.03.2026 | 35,52 | 35,52 | 35,52 | 35,52 | -1,39% | - |
| 04.03.2026 | 35,94 | 36,02 | 35,94 | 36,02 | -1,23% | 300,00 |
| 03.03.2026 | 35,55 | 36,47 | 35,55 | 36,47 | 0,91% | 130,00 |
| 02.03.2026 | 36,14 | 36,14 | 36,14 | 36,14 | 10,15% | - |
| 27.02.2026 | 32,81 | 32,81 | 32,81 | 32,81 | 0,06% | - |
| 26.02.2026 | 32,79 | 32,79 | 32,79 | 32,79 | 1,52% | - |
| 25.02.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -0,43% | - |
| 24.02.2026 | 32,44 | 32,44 | 32,44 | 32,44 | -2,49% | - |
| 23.02.2026 | 33,27 | 33,27 | 33,27 | 33,27 | 0,94% | - |
| 20.02.2026 | 32,96 | 32,96 | 32,96 | 32,96 | 2,71% | - |
| 19.02.2026 | 31,50 | 32,09 | 31,50 | 32,09 | 4,53% | 32,00 |
| 18.02.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -2,29% | - |
| 17.02.2026 | 31,42 | 31,42 | 31,42 | 31,42 | 0,22% | - |
| 16.02.2026 | 31,35 | 31,35 | 31,35 | 31,35 | 2,59% | - |