36,370$
1,00%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 35,95 | 36,39 | 35,30 | 36,37 | 1,00% | 5.103.225,00 |
| 12.03.2025 | 36,00 | 36,51 | 35,07 | 36,01 | 0,42% | 4.236.546,00 |
| 11.03.2025 | 35,09 | 36,38 | 35,05 | 35,86 | 3,37% | 5.079.650,00 |
| 10.03.2025 | 33,98 | 34,98 | 33,60 | 34,69 | 3,12% | 6.912.648,00 |
| 07.03.2025 | 33,69 | 34,14 | 32,37 | 33,64 | -0,41% | 6.618.720,00 |
| 06.03.2025 | 35,81 | 36,00 | 33,66 | 33,78 | -7,15% | 4.858.342,00 |
| 05.03.2025 | 35,94 | 36,64 | 35,17 | 36,38 | -0,38% | 5.192.331,00 |
| 04.03.2025 | 36,10 | 37,34 | 35,01 | 36,52 | 1,02% | 7.056.161,00 |
| 03.03.2025 | 37,34 | 37,75 | 35,77 | 36,15 | -1,50% | 5.831.466,00 |
| 28.02.2025 | 35,21 | 36,81 | 35,18 | 36,70 | 3,15% | 4.813.471,00 |
| 27.02.2025 | 37,40 | 37,60 | 35,44 | 35,58 | -3,94% | 6.250.361,00 |
| 26.02.2025 | 37,87 | 37,91 | 36,97 | 37,04 | -0,83% | 4.617.247,00 |
| 25.02.2025 | 37,78 | 37,79 | 36,42 | 37,35 | -1,45% | 3.818.299,00 |
| 24.02.2025 | 38,04 | 38,59 | 37,28 | 37,90 | -0,66% | 3.086.046,00 |
| 21.02.2025 | 39,50 | 39,54 | 37,76 | 38,15 | -3,44% | 5.944.268,00 |
| 20.02.2025 | 39,84 | 40,21 | 39,07 | 39,51 | -2,08% | 3.524.461,00 |
| 19.02.2025 | 40,84 | 41,18 | 40,13 | 40,35 | 1,53% | 5.932.708,00 |
| 18.02.2025 | 39,88 | 40,34 | 38,77 | 39,74 | -0,25% | 4.549.544,00 |
| 14.02.2025 | 40,35 | 40,50 | 39,41 | 39,84 | -0,77% | 3.880.952,00 |
| 13.02.2025 | 39,03 | 40,53 | 38,61 | 40,15 | 1,96% | 6.169.034,00 |
| 12.02.2025 | 39,52 | 40,36 | 39,07 | 39,38 | -1,60% | 4.773.265,00 |
| 11.02.2025 | 40,36 | 40,66 | 39,90 | 40,02 | 0,00% | 3.671.646,00 |
| 10.02.2025 | 38,42 | 40,15 | 38,35 | 40,02 | 5,73% | 4.012.317,00 |
| 07.02.2025 | 38,38 | 38,73 | 37,75 | 37,85 | -1,17% | 2.816.066,00 |
| 06.02.2025 | 39,76 | 39,76 | 37,80 | 38,30 | -3,28% | 4.806.022,00 |
| 05.02.2025 | 38,75 | 39,61 | 38,51 | 39,60 | 2,25% | 4.309.731,00 |
| 04.02.2025 | 37,26 | 38,74 | 37,26 | 38,73 | 1,04% | 3.374.469,00 |
| 03.02.2025 | 37,79 | 39,11 | 37,42 | 38,33 | 2,71% | 4.727.639,00 |
| 31.01.2025 | 37,86 | 37,93 | 37,04 | 37,32 | -1,40% | 3.473.097,00 |
| 30.01.2025 | 37,68 | 38,54 | 37,50 | 37,85 | 1,34% | 3.102.917,00 |
| 29.01.2025 | 37,24 | 37,99 | 37,07 | 37,35 | 0,35% | 3.457.965,00 |
| 28.01.2025 | 36,66 | 37,30 | 36,14 | 37,22 | 2,39% | 5.589.065,00 |
| 27.01.2025 | 38,10 | 38,58 | 36,14 | 36,35 | -9,46% | 10.966.752,00 |
| 24.01.2025 | 40,75 | 40,75 | 39,98 | 40,15 | -0,99% | 3.607.951,00 |
| 23.01.2025 | 41,05 | 41,21 | 40,39 | 40,55 | -0,47% | 3.647.362,00 |
| 22.01.2025 | 40,13 | 41,53 | 40,13 | 40,74 | 2,03% | 4.231.020,00 |
| 21.01.2025 | 39,98 | 40,07 | 39,40 | 39,93 | -1,31% | 5.044.143,00 |
| 17.01.2025 | 39,72 | 40,69 | 39,56 | 40,46 | -0,27% | 5.292.920,00 |
| 16.01.2025 | 39,72 | 40,93 | 39,72 | 40,57 | 0,85% | 6.050.335,00 |
| 15.01.2025 | 39,31 | 40,53 | 38,88 | 40,23 | 4,25% | 5.642.891,00 |
| 14.01.2025 | 38,29 | 38,98 | 37,96 | 38,59 | 0,76% | 6.907.329,00 |
| 13.01.2025 | 38,65 | 38,75 | 37,70 | 38,30 | -0,05% | 5.298.736,00 |
| 10.01.2025 | 38,62 | 39,43 | 38,05 | 38,32 | 1,22% | 6.883.396,00 |
| 08.01.2025 | 36,94 | 37,93 | 36,91 | 37,86 | 3,22% | 6.437.501,00 |
| 07.01.2025 | 36,07 | 36,84 | 35,91 | 36,68 | 1,86% | 4.771.753,00 |
| 06.01.2025 | 35,68 | 36,33 | 35,60 | 36,01 | 3,06% | 4.387.109,00 |
| 03.01.2025 | 35,50 | 36,19 | 34,42 | 34,94 | -1,77% | 4.040.779,00 |
| 02.01.2025 | 36,00 | 36,11 | 34,89 | 35,57 | 1,48% | 3.975.659,00 |
| 31.12.2024 | 35,10 | 35,45 | 34,71 | 35,05 | -1,32% | 3.780.734,00 |
| 30.12.2024 | 34,40 | 36,25 | 34,17 | 35,52 | 6,67% | 6.807.596,00 |
| 27.12.2024 | 32,83 | 33,36 | 32,74 | 33,30 | 1,49% | 2.118.933,00 |
| 26.12.2024 | 32,97 | 33,08 | 32,51 | 32,81 | -1,32% | 1.841.579,00 |
| 24.12.2024 | 32,50 | 33,28 | 32,22 | 33,25 | 2,91% | 2.112.236,00 |
| 23.12.2024 | 31,19 | 32,41 | 30,96 | 32,31 | 4,46% | 2.992.749,00 |
| 20.12.2024 | 30,80 | 31,75 | 30,60 | 30,93 | 0,23% | 6.564.672,00 |
| 19.12.2024 | 31,41 | 31,61 | 30,78 | 30,86 | 1,01% | 3.581.410,00 |
| 18.12.2024 | 31,58 | 32,08 | 30,53 | 30,55 | -3,29% | 3.741.542,00 |
| 17.12.2024 | 31,12 | 31,64 | 30,68 | 31,59 | 0,03% | 3.755.139,00 |
| 16.12.2024 | 32,34 | 32,44 | 31,48 | 31,58 | -2,44% | 2.278.414,00 |
| 13.12.2024 | 32,98 | 33,25 | 32,22 | 32,37 | -2,06% | 2.926.701,00 |
| 12.12.2024 | 32,57 | 33,47 | 32,43 | 33,05 | 0,46% | 3.409.108,00 |
| 11.12.2024 | 31,43 | 32,95 | 31,28 | 32,90 | 5,96% | 4.150.944,00 |
| 10.12.2024 | 31,19 | 31,89 | 30,92 | 31,05 | -0,45% | 2.525.262,00 |
| 09.12.2024 | 31,55 | 31,91 | 31,12 | 31,19 | 0,32% | 3.300.769,00 |
| 06.12.2024 | 31,69 | 31,74 | 30,69 | 31,09 | -2,11% | 3.515.833,00 |
| 05.12.2024 | 32,20 | 32,58 | 31,70 | 31,76 | 0,76% | 3.080.997,00 |
| 04.12.2024 | 32,05 | 32,15 | 31,26 | 31,52 | -1,75% | 2.819.595,00 |
| 03.12.2024 | 31,89 | 32,16 | 31,42 | 32,08 | 0,91% | 4.025.907,00 |
| 02.12.2024 | 32,26 | 32,53 | 31,48 | 31,79 | -2,75% | 3.790.396,00 |
| 29.11.2024 | 32,89 | 33,00 | 32,56 | 32,69 | 0,65% | 1.913.694,00 |
| 27.11.2024 | 32,64 | 32,95 | 32,29 | 32,48 | -1,84% | 3.844.336,00 |
| 26.11.2024 | 33,11 | 33,49 | 32,82 | 33,09 | -0,42% | 2.708.214,00 |
| 25.11.2024 | 34,00 | 34,65 | 33,12 | 33,23 | 0,36% | 5.958.338,00 |
| 22.11.2024 | 33,06 | 33,61 | 32,81 | 33,11 | -0,88% | 4.406.800,00 |
| 21.11.2024 | 34,26 | 34,56 | 33,26 | 33,41 | 0,68% | 749.718,00 |
| 20.11.2024 | 32,26 | 33,47 | 32,17 | 33,18 | 3,95% | 3.939.904,00 |
| 19.11.2024 | 31,30 | 32,01 | 31,11 | 31,92 | -0,09% | 2.202.973,00 |
| 18.11.2024 | 30,68 | 32,18 | 30,56 | 31,95 | 4,79% | 4.659.849,00 |
| 15.11.2024 | 30,43 | 30,81 | 30,16 | 30,49 | 0,26% | 2.445.390,00 |
| 14.11.2024 | 31,38 | 31,38 | 30,25 | 30,41 | -2,50% | 3.662.656,00 |
| 13.11.2024 | 31,26 | 31,37 | 30,87 | 31,19 | 0,10% | 2.522.062,00 |
| 12.11.2024 | 31,58 | 31,96 | 31,09 | 31,16 | -1,61% | 3.590.815,00 |
| 11.11.2024 | 29,99 | 31,76 | 29,80 | 31,67 | 8,35% | 7.021.637,00 |
| 08.11.2024 | 28,71 | 29,27 | 28,40 | 29,23 | 1,95% | 3.034.710,00 |
| 07.11.2024 | 28,65 | 28,99 | 28,25 | 28,67 | 0,07% | 2.651.132,00 |
| 06.11.2024 | 28,03 | 28,92 | 27,52 | 28,65 | 7,34% | 4.751.977,00 |
| 05.11.2024 | 26,90 | 27,15 | 26,57 | 26,69 | 0,45% | 2.804.754,00 |
| 04.11.2024 | 25,62 | 26,85 | 25,61 | 26,57 | 4,03% | 3.710.168,00 |
| 01.11.2024 | 26,15 | 26,58 | 25,36 | 25,54 | -1,31% | 5.155.262,00 |
| 31.10.2024 | 27,71 | 28,16 | 25,87 | 25,88 | -8,29% | 8.367.335,00 |
| 30.10.2024 | 27,96 | 28,42 | 27,74 | 28,22 | 2,28% | 5.309.648,00 |
| 29.10.2024 | 27,48 | 27,66 | 27,04 | 27,59 | 0,66% | 3.631.962,00 |
| 28.10.2024 | 27,10 | 27,65 | 26,88 | 27,41 | -1,19% | 3.490.988,00 |
| 25.10.2024 | 27,89 | 28,06 | 27,33 | 27,74 | 0,18% | 3.665.068,00 |
| 24.10.2024 | 27,17 | 27,91 | 26,68 | 27,69 | 2,78% | 4.399.374,00 |
| 23.10.2024 | 26,65 | 26,95 | 26,34 | 26,94 | 1,43% | 2.323.475,00 |
| 22.10.2024 | 27,04 | 27,14 | 26,55 | 26,56 | -1,15% | 2.443.591,00 |
| 21.10.2024 | 27,09 | 27,20 | 26,71 | 26,87 | 0,11% | 2.850.672,00 |
| 18.10.2024 | 26,92 | 26,99 | 26,25 | 26,84 | -1,68% | 3.022.994,00 |
| 17.10.2024 | 27,56 | 27,56 | 27,13 | 27,30 | 0,22% | 3.127.726,00 |