34,365€
-1,53%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,82 | 35,10 | 34,36 | 34,51 | -1,12% | - |
| 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% | - |
| 13.02.2026 | 30,56 | 30,56 | 30,56 | 30,56 | 0,59% | - |
| 12.02.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -0,30% | - |
| 11.02.2026 | 29,78 | 30,47 | 29,78 | 30,47 | -0,07% | 35,00 |
| 10.02.2026 | 29,98 | 30,49 | 29,98 | 30,49 | 0,16% | 100,00 |
| 09.02.2026 | 30,44 | 30,44 | 30,44 | 30,44 | 0,76% | - |
| 06.02.2026 | 30,21 | 30,21 | 30,21 | 30,21 | -1,47% | - |
| 05.02.2026 | 30,66 | 30,66 | 30,66 | 30,66 | 1,32% | - |
| 04.02.2026 | 30,26 | 30,26 | 30,26 | 30,26 | 1,99% | - |
| 03.02.2026 | 29,67 | 29,67 | 29,67 | 29,67 | -3,48% | - |
| 02.02.2026 | 30,74 | 30,74 | 30,74 | 30,74 | -0,84% | - |
| 30.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,18% | - |
| 29.01.2026 | 30,34 | 30,34 | 30,34 | 30,34 | 2,74% | - |
| 28.01.2026 | 29,53 | 29,53 | 29,53 | 29,53 | -3,53% | - |
| 27.01.2026 | 30,61 | 30,61 | 30,61 | 30,61 | -2,08% | - |
| 26.01.2026 | 30,46 | 31,26 | 30,46 | 31,26 | 2,59% | 1.050,00 |
| 23.01.2026 | 30,47 | 30,47 | 30,47 | 30,47 | -1,14% | 100,00 |
| 22.01.2026 | 30,71 | 30,82 | 30,71 | 30,82 | 0,95% | 30,00 |
| 21.01.2026 | 29,51 | 30,53 | 29,51 | 30,53 | 0,43% | 100,00 |
| 20.01.2026 | 29,62 | 30,40 | 29,62 | 30,40 | 4,04% | 570,00 |
| 19.01.2026 | 29,22 | 29,22 | 29,22 | 29,22 | 1,39% | - |
| 16.01.2026 | 28,82 | 28,82 | 28,82 | 28,82 | 0,98% | - |
| 15.01.2026 | 28,47 | 28,54 | 28,47 | 28,54 | -2,26% | 70,00 |
| 14.01.2026 | 28,66 | 29,23 | 28,66 | 29,20 | 2,21% | 185,00 |
| 13.01.2026 | 28,57 | 28,57 | 28,57 | 28,57 | 0,32% | - |
| 12.01.2026 | 28,52 | 28,52 | 28,48 | 28,48 | -1,25% | 600,00 |
| 09.01.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -1,67% | - |
| 08.01.2026 | 29,33 | 29,33 | 29,33 | 29,33 | 1,42% | - |
| 07.01.2026 | 28,92 | 28,92 | 28,92 | 28,92 | -1,30% | - |
| 06.01.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -2,10% | - |
| 05.01.2026 | 29,93 | 29,93 | 29,93 | 29,93 | 0,23% | - |
| 02.01.2026 | 29,86 | 29,86 | 29,86 | 29,86 | -1,03% | - |
| 30.12.2025 | 30,17 | 30,17 | 30,17 | 30,17 | -0,76% | - |
| 29.12.2025 | 29,68 | 30,40 | 29,68 | 30,40 | 3,75% | 125,00 |
| 23.12.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,62% | - |
| 22.12.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 0,34% | - |
| 19.12.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -2,65% | - |
| 18.12.2025 | 29,81 | 29,81 | 29,81 | 29,81 | 0,71% | - |
| 17.12.2025 | 29,47 | 29,60 | 29,47 | 29,60 | -1,37% | 100,00 |
| 16.12.2025 | 30,01 | 30,01 | 30,01 | 30,01 | -3,07% | - |
| 15.12.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 1,34% | - |
| 12.12.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -2,74% | - |
| 11.12.2025 | 31,39 | 31,41 | 31,39 | 31,41 | -1,87% | 150,00 |
| 10.12.2025 | 32,01 | 32,01 | 32,01 | 32,01 | -0,22% | - |