45,100$
1,74%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 44,99 | 45,48 | 44,61 | 45,15 | 1,85% | 5.152.101,00 |
| 26.03.2026 | 44,82 | 45,47 | 44,29 | 44,33 | -0,76% | 4.252.980,00 |
| 25.03.2026 | 43,00 | 44,79 | 42,95 | 44,67 | 3,00% | 7.624.172,00 |
| 24.03.2026 | 43,10 | 44,02 | 42,77 | 43,37 | 1,90% | 4.135.721,00 |
| 23.03.2026 | 41,70 | 43,15 | 41,50 | 42,56 | -1,23% | 6.843.719,00 |
| 20.03.2026 | 43,31 | 44,16 | 43,02 | 43,09 | -0,48% | 9.036.472,00 |
| 19.03.2026 | 42,19 | 44,37 | 42,01 | 43,30 | 4,34% | 9.843.311,00 |
| 18.03.2026 | 41,25 | 41,82 | 40,13 | 41,50 | 0,90% | 5.987.003,00 |
| 17.03.2026 | 41,60 | 42,00 | 41,02 | 41,13 | 0,24% | 4.829.973,00 |
| 16.03.2026 | 40,75 | 41,79 | 40,50 | 41,03 | 0,10% | 4.934.327,00 |
| 13.03.2026 | 40,42 | 41,03 | 39,82 | 40,99 | 1,59% | 3.899.449,00 |
| 12.03.2026 | 39,81 | 40,85 | 39,40 | 40,35 | 1,71% | 6.912.006,00 |
| 11.03.2026 | 37,70 | 39,72 | 37,70 | 39,67 | 5,87% | 8.574.106,00 |
| 10.03.2026 | 38,50 | 38,63 | 37,21 | 37,47 | -4,14% | 6.643.387,00 |
| 09.03.2026 | 39,45 | 39,73 | 38,60 | 39,09 | 0,67% | 8.888.806,00 |
| 06.03.2026 | 39,62 | 39,95 | 38,64 | 38,83 | -0,21% | 5.421.215,00 |
| 05.03.2026 | 38,50 | 39,50 | 38,34 | 38,91 | 2,96% | 8.249.139,00 |
| 04.03.2026 | 36,88 | 37,89 | 36,48 | 37,79 | 0,53% | 6.095.723,00 |
| 03.03.2026 | 37,64 | 38,09 | 36,84 | 37,59 | 1,38% | 6.239.098,00 |
| 02.03.2026 | 38,25 | 38,65 | 36,34 | 37,08 | 0,73% | 8.844.752,00 |
| 27.02.2026 | 34,58 | 36,88 | 34,58 | 36,81 | 7,07% | 7.556.194,00 |
| 26.02.2026 | 33,92 | 34,83 | 33,74 | 34,38 | -0,09% | 5.095.147,00 |
| 25.02.2026 | 34,12 | 34,54 | 33,54 | 34,41 | 1,71% | 3.617.733,00 |
| 24.02.2026 | 33,86 | 34,02 | 33,07 | 33,83 | -0,50% | 3.809.410,00 |
| 23.02.2026 | 35,54 | 35,66 | 33,74 | 34,00 | -4,33% | 5.139.156,00 |
| 20.02.2026 | 34,72 | 35,63 | 34,25 | 35,54 | 1,46% | 4.366.976,00 |
| 19.02.2026 | 34,37 | 35,21 | 34,31 | 35,03 | 3,49% | 5.171.950,00 |
| 18.02.2026 | 33,61 | 34,03 | 33,22 | 33,85 | 0,65% | 4.476.485,00 |
| 17.02.2026 | 34,81 | 34,96 | 32,81 | 33,63 | -3,25% | 5.496.135,00 |
| 13.02.2026 | 33,90 | 35,47 | 33,50 | 34,76 | 2,81% | 7.660.682,00 |
| 12.02.2026 | 34,12 | 35,64 | 33,03 | 33,81 | -3,70% | 11.408.959,00 |
| 11.02.2026 | 34,60 | 35,20 | 34,11 | 35,11 | 3,88% | 6.840.163,00 |
| 10.02.2026 | 34,46 | 34,67 | 33,55 | 33,80 | -1,29% | 3.571.654,00 |
| 09.02.2026 | 33,42 | 34,88 | 33,30 | 34,24 | -0,38% | 4.593.204,00 |
| 06.02.2026 | 34,05 | 35,28 | 34,05 | 34,37 | 1,54% | 5.063.233,00 |
| 05.02.2026 | 34,11 | 34,45 | 33,18 | 33,85 | -1,08% | 4.100.712,00 |
| 04.02.2026 | 34,39 | 34,88 | 33,41 | 34,22 | 0,74% | 6.212.804,00 |
| 03.02.2026 | 33,69 | 34,27 | 33,15 | 33,97 | 1,10% | 5.799.928,00 |
| 02.02.2026 | 33,80 | 34,82 | 33,49 | 33,60 | -7,62% | 6.987.285,00 |
| 30.01.2026 | 35,75 | 36,50 | 35,28 | 36,37 | 3,03% | 5.624.469,00 |
| 29.01.2026 | 35,50 | 35,80 | 34,72 | 35,30 | 2,44% | 5.008.765,00 |
| 28.01.2026 | 34,29 | 34,76 | 33,73 | 34,46 | 0,23% | 7.597.366,00 |
| 27.01.2026 | 35,39 | 35,51 | 33,86 | 34,38 | -2,96% | 6.438.508,00 |
| 26.01.2026 | 34,86 | 35,47 | 34,20 | 35,43 | 3,32% | 6.790.203,00 |
| 23.01.2026 | 34,98 | 35,24 | 34,10 | 34,29 | -0,26% | 7.928.545,00 |
| 22.01.2026 | 34,71 | 34,87 | 33,89 | 34,38 | 0,41% | 6.246.085,00 |
| 21.01.2026 | 33,39 | 34,90 | 33,16 | 34,24 | 4,17% | 10.564.607,00 |
| 20.01.2026 | 34,27 | 34,56 | 32,57 | 32,87 | 1,61% | 6.344.657,00 |
| 16.01.2026 | 31,51 | 32,49 | 31,28 | 32,35 | 1,79% | 5.429.018,00 |
| 15.01.2026 | 31,62 | 32,49 | 31,15 | 31,78 | -0,50% | 7.105.267,00 |
| 14.01.2026 | 31,75 | 32,33 | 31,67 | 31,94 | -1,69% | 6.718.724,00 |
| 13.01.2026 | 32,97 | 33,50 | 32,16 | 32,49 | 0,49% | 4.716.636,00 |
| 12.01.2026 | 31,46 | 32,54 | 31,33 | 32,33 | 3,03% | 6.545.483,00 |
| 09.01.2026 | 32,09 | 32,33 | 31,26 | 31,38 | -2,49% | 8.610.333,00 |
| 08.01.2026 | 32,66 | 33,23 | 32,07 | 32,18 | -2,07% | 5.446.571,00 |
| 07.01.2026 | 32,55 | 32,93 | 32,31 | 32,86 | 1,77% | 4.956.132,00 |
| 06.01.2026 | 32,47 | 32,79 | 31,97 | 32,29 | -1,79% | 6.250.152,00 |
| 05.01.2026 | 33,87 | 33,92 | 31,59 | 32,88 | -3,89% | 11.438.269,00 |
| 02.01.2026 | 34,20 | 34,44 | 33,27 | 34,21 | -0,73% | 3.997.881,00 |
| 31.12.2025 | 34,55 | 34,85 | 34,09 | 34,46 | -1,82% | 4.094.847,00 |
| 30.12.2025 | 35,15 | 35,63 | 35,00 | 35,10 | 1,42% | 3.497.743,00 |
| 29.12.2025 | 34,25 | 34,83 | 34,16 | 34,61 | 1,61% | 2.540.114,00 |
| 26.12.2025 | 34,56 | 34,56 | 33,87 | 34,06 | -0,38% | 1.571.064,00 |
| 24.12.2025 | 34,23 | 34,46 | 33,98 | 34,19 | -1,58% | 1.459.751,00 |
| 23.12.2025 | 34,09 | 34,95 | 33,74 | 34,74 | 3,33% | 4.347.968,00 |
| 22.12.2025 | 34,03 | 34,32 | 33,48 | 33,62 | -1,18% | 5.182.189,00 |
| 19.12.2025 | 33,63 | 34,26 | 33,55 | 34,02 | 1,46% | 5.572.283,00 |
| 18.12.2025 | 34,56 | 35,18 | 33,36 | 33,53 | -2,27% | 4.306.553,00 |
| 17.12.2025 | 33,69 | 34,50 | 33,50 | 34,31 | 3,25% | 5.084.967,00 |
| 16.12.2025 | 34,16 | 34,42 | 32,81 | 33,23 | -4,65% | 5.345.189,00 |
| 15.12.2025 | 35,24 | 35,29 | 34,38 | 34,85 | -0,97% | 4.305.609,00 |
| 12.12.2025 | 36,01 | 36,13 | 35,15 | 35,19 | -2,11% | 3.978.205,00 |
| 11.12.2025 | 36,51 | 36,75 | 35,58 | 35,95 | -3,18% | 6.480.090,00 |
| 10.12.2025 | 37,30 | 37,50 | 36,59 | 37,13 | -0,59% | 7.818.539,00 |
| 09.12.2025 | 37,55 | 38,04 | 37,02 | 37,35 | 0,13% | 7.412.700,00 |
| 08.12.2025 | 36,53 | 37,69 | 36,20 | 37,30 | 1,50% | 11.771.515,00 |
| 05.12.2025 | 37,25 | 38,18 | 36,74 | 36,75 | 0,41% | 5.218.315,00 |
| 04.12.2025 | 36,68 | 37,13 | 36,17 | 36,60 | 0,55% | 3.859.657,00 |
| 03.12.2025 | 35,15 | 36,67 | 35,02 | 36,40 | 4,84% | 6.769.655,00 |
| 02.12.2025 | 35,68 | 35,78 | 34,68 | 34,72 | -2,91% | 4.077.473,00 |
| 01.12.2025 | 36,16 | 36,44 | 35,64 | 35,76 | -1,84% | 5.319.031,00 |
| 28.11.2025 | 35,60 | 36,67 | 35,28 | 36,43 | 3,73% | 2.876.485,00 |
| 26.11.2025 | 34,29 | 35,69 | 34,29 | 35,12 | 3,29% | 4.698.507,00 |
| 25.11.2025 | 34,21 | 34,32 | 33,39 | 34,00 | -1,62% | 4.472.988,00 |
| 24.11.2025 | 33,26 | 34,65 | 32,77 | 34,56 | 3,01% | 6.363.087,00 |
| 21.11.2025 | 33,33 | 33,90 | 32,68 | 33,55 | 0,69% | 6.002.916,00 |
| 20.11.2025 | 35,11 | 35,93 | 33,27 | 33,32 | -5,02% | 8.397.952,00 |
| 19.11.2025 | 34,24 | 35,15 | 34,15 | 35,08 | 0,92% | 4.501.571,00 |
| 18.11.2025 | 33,33 | 34,95 | 33,05 | 34,76 | 3,33% | 4.396.359,00 |
| 17.11.2025 | 34,15 | 34,48 | 33,31 | 33,64 | -2,10% | 3.938.666,00 |
| 14.11.2025 | 33,53 | 34,37 | 33,06 | 34,36 | 0,06% | 5.474.745,00 |
| 13.11.2025 | 34,80 | 35,27 | 34,11 | 34,34 | -0,35% | 4.284.249,00 |
| 12.11.2025 | 35,14 | 35,22 | 34,25 | 34,46 | -2,10% | 5.091.068,00 |
| 11.11.2025 | 34,25 | 35,66 | 34,22 | 35,20 | 3,99% | 5.378.750,00 |
| 10.11.2025 | 34,30 | 34,45 | 33,35 | 33,85 | 0,59% | 4.185.455,00 |
| 07.11.2025 | 32,45 | 33,71 | 32,33 | 33,65 | 3,13% | 4.231.395,00 |
| 06.11.2025 | 33,29 | 33,82 | 32,44 | 32,63 | -0,61% | 4.544.863,00 |
| 05.11.2025 | 32,84 | 33,46 | 32,44 | 32,83 | -0,30% | 4.666.356,00 |
| 04.11.2025 | 32,63 | 33,34 | 32,00 | 32,93 | -0,63% | 5.645.165,00 |
| 03.11.2025 | 31,52 | 33,34 | 31,08 | 33,14 | 7,21% | 7.471.124,00 |