26,700$
0,49%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 27,03 | 27,15 | 26,69 | 26,69 | 0,45% | 373.309,00 |
| 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 |
| 16.10.2024 | 27,44 | 27,65 | 27,19 | 27,24 | -0,40% | 3.577.219,00 |
| 15.10.2024 | 27,30 | 27,64 | 27,23 | 27,35 | -2,50% | 3.857.353,00 |
| 14.10.2024 | 28,90 | 29,09 | 27,97 | 28,05 | -4,10% | 3.463.811,00 |
| 11.10.2024 | 28,56 | 29,57 | 28,56 | 29,25 | 1,39% | 2.575.180,00 |
| 10.10.2024 | 28,60 | 29,10 | 28,46 | 28,85 | 0,84% | 3.180.060,00 |
| 09.10.2024 | 29,00 | 29,20 | 28,47 | 28,61 | -2,59% | 3.463.749,00 |
| 08.10.2024 | 29,48 | 29,53 | 28,88 | 29,37 | -1,74% | 3.352.274,00 |
| 07.10.2024 | 29,97 | 30,22 | 29,52 | 29,89 | -0,33% | 2.577.288,00 |
| 04.10.2024 | 30,61 | 30,70 | 29,95 | 29,99 | -0,89% | 2.823.872,00 |
| 03.10.2024 | 29,39 | 30,35 | 29,05 | 30,26 | 3,52% | 4.641.393,00 |
| 02.10.2024 | 29,26 | 29,63 | 28,88 | 29,23 | 1,99% | 3.475.834,00 |
| 01.10.2024 | 27,92 | 28,73 | 27,68 | 28,66 | 0,03% | 4.671.455,00 |
| 30.09.2024 | 28,14 | 28,96 | 28,04 | 28,65 | -0,21% | 4.613.630,00 |
| 27.09.2024 | 28,28 | 28,90 | 28,15 | 28,71 | 3,61% | 4.360.307,00 |
| 26.09.2024 | 27,50 | 28,12 | 27,26 | 27,71 | -0,11% | 6.793.881,00 |
| 25.09.2024 | 28,46 | 28,64 | 27,63 | 27,74 | -2,26% | 3.837.041,00 |
| 24.09.2024 | 29,14 | 29,23 | 28,37 | 28,38 | -1,73% | 3.974.916,00 |
| 23.09.2024 | 27,66 | 28,94 | 27,59 | 28,88 | 5,25% | 5.151.590,00 |
| 20.09.2024 | 27,25 | 27,58 | 26,79 | 27,44 | 0,70% | 4.413.041,00 |
| 19.09.2024 | 27,31 | 27,72 | 26,96 | 27,25 | 2,25% | 3.377.279,00 |
| 18.09.2024 | 26,45 | 27,07 | 26,37 | 26,65 | 0,76% | 2.784.696,00 |
| 17.09.2024 | 26,82 | 27,12 | 26,44 | 26,45 | -0,86% | 3.475.810,00 |
| 16.09.2024 | 26,45 | 27,07 | 26,24 | 26,68 | 0,72% | 3.643.005,00 |
| 13.09.2024 | 26,91 | 27,00 | 26,29 | 26,49 | -0,30% | 3.316.688,00 |
| 12.09.2024 | 26,30 | 26,80 | 25,87 | 26,57 | 0,30% | 4.544.490,00 |
| 11.09.2024 | 25,72 | 26,71 | 25,41 | 26,49 | 4,91% | 4.121.514,00 |
| 10.09.2024 | 25,17 | 25,31 | 24,53 | 25,25 | 0,32% | 3.084.844,00 |
| 09.09.2024 | 25,25 | 25,62 | 25,08 | 25,17 | -1,14% | 3.766.325,00 |
| 06.09.2024 | 25,28 | 25,64 | 25,01 | 25,46 | 0,51% | 3.878.848,00 |
| 05.09.2024 | 25,31 | 25,47 | 24,93 | 25,33 | 1,56% | 3.403.094,00 |
| 04.09.2024 | 25,64 | 26,08 | 24,68 | 24,94 | -2,73% | 3.599.758,00 |
| 03.09.2024 | 26,50 | 26,56 | 25,57 | 25,64 | -5,00% | 3.728.629,00 |
| 30.08.2024 | 26,79 | 27,03 | 26,52 | 26,99 | 0,33% | 2.867.581,00 |
| 29.08.2024 | 26,67 | 26,98 | 26,29 | 26,90 | 1,32% | 2.599.095,00 |
| 28.08.2024 | 26,50 | 26,63 | 26,14 | 26,55 | -0,11% | 2.816.058,00 |
| 27.08.2024 | 27,31 | 27,40 | 26,53 | 26,58 | -2,92% | 3.208.685,00 |
| 26.08.2024 | 27,89 | 28,11 | 27,35 | 27,38 | -0,76% | 3.617.258,00 |
| 23.08.2024 | 27,18 | 27,67 | 27,14 | 27,59 | 2,60% | 2.772.437,00 |
| 22.08.2024 | 27,81 | 27,90 | 26,85 | 26,89 | -3,20% | 3.651.703,00 |
| 21.08.2024 | 28,67 | 28,71 | 27,65 | 27,78 | -1,98% | 2.312.185,00 |
| 20.08.2024 | 28,87 | 28,98 | 27,86 | 28,34 | -1,53% | 2.576.951,00 |
| 19.08.2024 | 28,10 | 28,88 | 27,96 | 28,78 | 3,19% | 2.829.440,00 |
| 16.08.2024 | 27,59 | 27,99 | 27,52 | 27,89 | 0,18% | 1.469.916,00 |
| 15.08.2024 | 27,51 | 27,97 | 27,35 | 27,84 | 1,61% | 3.029.365,00 |
| 14.08.2024 | 27,50 | 27,55 | 26,98 | 27,40 | 0,40% | 2.052.938,00 |
| 13.08.2024 | 26,88 | 27,35 | 26,72 | 27,29 | 0,37% | 2.939.212,00 |
| 12.08.2024 | 26,94 | 27,64 | 26,93 | 27,19 | 1,80% | 2.677.242,00 |
| 09.08.2024 | 26,53 | 26,95 | 26,23 | 26,71 | 0,60% | 2.222.094,00 |
| 08.08.2024 | 25,36 | 26,69 | 25,29 | 26,55 | 4,94% | 3.064.041,00 |
| 07.08.2024 | 25,98 | 26,54 | 25,26 | 25,30 | -0,16% | 3.756.174,00 |
| 06.08.2024 | 25,33 | 25,81 | 24,88 | 25,34 | 0,56% | 3.961.876,00 |
| 05.08.2024 | 25,55 | 25,97 | 24,82 | 25,20 | -4,91% | 5.971.911,00 |
| 02.08.2024 | 28,34 | 28,40 | 26,48 | 26,50 | -7,89% | 5.741.869,00 |
| 01.08.2024 | 29,56 | 29,73 | 28,15 | 28,77 | -0,86% | 5.500.973,00 |
| 31.07.2024 | 29,55 | 29,74 | 28,99 | 29,02 | 0,00% | 3.528.453,00 |
| 30.07.2024 | 29,15 | 29,48 | 28,73 | 29,02 | -0,51% | 3.166.531,00 |
| 29.07.2024 | 29,65 | 29,68 | 28,89 | 29,17 | -1,42% | 3.372.106,00 |
| 26.07.2024 | 29,37 | 29,79 | 28,98 | 29,59 | 1,34% | 3.345.058,00 |
| 25.07.2024 | 29,83 | 30,10 | 29,18 | 29,20 | -2,14% | 3.855.356,00 |
| 24.07.2024 | 30,64 | 30,83 | 29,80 | 29,84 | -2,04% | 3.864.723,00 |
| 23.07.2024 | 30,69 | 30,83 | 30,16 | 30,46 | -1,14% | 4.172.311,00 |
| 22.07.2024 | 29,89 | 30,95 | 29,46 | 30,81 | 3,77% | 4.915.838,00 |
| 19.07.2024 | 29,25 | 29,70 | 29,09 | 29,69 | 0,75% | 3.402.818,00 |
| 18.07.2024 | 29,89 | 29,95 | 29,16 | 29,47 | -1,14% | 5.001.655,00 |
| 17.07.2024 | 31,35 | 31,74 | 29,76 | 29,81 | -5,81% | 7.563.279,00 |
| 16.07.2024 | 32,03 | 32,17 | 31,27 | 31,65 | -1,06% | 3.763.564,00 |
| 15.07.2024 | 32,74 | 32,74 | 31,37 | 31,99 | -1,75% | 4.785.880,00 |
| 12.07.2024 | 32,72 | 32,73 | 32,19 | 32,56 | 0,25% | 2.228.893,00 |
| 11.07.2024 | 32,37 | 32,82 | 32,04 | 32,48 | 1,44% | 2.154.131,00 |
| 10.07.2024 | 32,48 | 32,57 | 31,79 | 32,02 | -1,42% | 2.482.760,00 |
| 09.07.2024 | 32,61 | 32,72 | 32,05 | 32,48 | -0,98% | 2.772.740,00 |
| 08.07.2024 | 32,80 | 33,16 | 32,40 | 32,80 | 0,58% | 1.950.265,00 |
| 05.07.2024 | 33,14 | 33,33 | 32,44 | 32,61 | -2,07% | 1.470.875,00 |
| 03.07.2024 | 33,00 | 33,43 | 32,86 | 33,30 | 1,34% | 1.640.053,00 |
| 02.07.2024 | 32,38 | 32,88 | 32,16 | 32,86 | 2,27% | 2.353.930,00 |
| 01.07.2024 | 32,69 | 32,73 | 31,95 | 32,13 | -1,53% | 3.024.593,00 |
| 28.06.2024 | 32,95 | 33,27 | 32,21 | 32,63 | 0,03% | 4.492.346,00 |
| 27.06.2024 | 33,03 | 33,21 | 32,18 | 32,62 | -0,82% | 2.208.835,00 |
| 26.06.2024 | 33,39 | 33,39 | 32,63 | 32,89 | -1,85% | 2.503.003,00 |
| 25.06.2024 | 33,24 | 33,82 | 32,92 | 33,51 | 0,06% | 2.982.724,00 |
| 24.06.2024 | 32,56 | 33,77 | 32,55 | 33,49 | 3,27% | 3.403.588,00 |
| 21.06.2024 | 32,49 | 32,79 | 32,00 | 32,43 | -0,12% | 6.619.873,00 |
| 20.06.2024 | 32,62 | 33,19 | 32,38 | 32,47 | -1,01% | 3.597.755,00 |
| 18.06.2024 | 32,64 | 32,98 | 32,38 | 32,80 | 0,77% | 3.639.931,00 |
| 17.06.2024 | 33,16 | 33,32 | 32,26 | 32,55 | -1,84% | 3.671.814,00 |
| 14.06.2024 | 33,90 | 33,98 | 32,94 | 33,16 | -2,79% | 3.435.379,00 |