38,810$
-0,05%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 39,13 | 39,25 | 38,09 | 38,83 | 0,00% | 4.853.129,00 |
| 19.10.2026 | 38,67 | 39,21 | 38,00 | 38,83 | 0,47% | 3.953.056,00 |
| 16.10.2026 | 36,61 | 38,75 | 36,52 | 38,65 | 6,04% | 5.208.484,00 |
| 15.10.2026 | 36,49 | 36,49 | 36,45 | 36,45 | -0,49% | 1.114,00 |
| 14.10.2026 | 37,42 | 37,68 | 36,51 | 36,63 | -2,42% | 3.054.811,00 |
| 13.10.2026 | 36,86 | 37,62 | 36,74 | 37,54 | 2,68% | 2.601.643,00 |
| 12.10.2026 | 36,24 | 36,70 | 35,92 | 36,56 | 1,84% | 3.108.200,00 |
| 09.10.2026 | 36,00 | 36,48 | 35,74 | 35,90 | -0,44% | 3.008.219,00 |
| 08.10.2026 | 36,01 | 36,36 | 35,70 | 36,06 | 1,38% | 3.771.364,00 |
| 07.10.2026 | 36,07 | 36,20 | 35,16 | 35,57 | -0,42% | 4.577.836,00 |
| 06.10.2026 | 34,50 | 35,85 | 34,50 | 35,72 | 2,97% | 4.023.109,00 |
| 05.10.2026 | 34,08 | 34,98 | 33,52 | 34,69 | 1,79% | 4.223.674,00 |
| 02.10.2026 | 33,60 | 34,46 | 33,60 | 34,08 | 0,15% | 4.472.884,00 |
| 01.10.2026 | 33,20 | 34,09 | 33,12 | 34,03 | 1,92% | 2.379.439,00 |
| 30.09.2026 | 33,70 | 34,16 | 33,39 | 33,39 | -0,54% | 3.655.680,00 |
| 29.09.2026 | 33,96 | 34,21 | 33,45 | 33,57 | -2,24% | 3.540.548,00 |
| 28.09.2026 | 35,06 | 35,16 | 34,24 | 34,34 | -1,89% | 4.179.608,00 |
| 25.09.2026 | 35,53 | 35,81 | 34,78 | 35,00 | -3,02% | 4.850.294,00 |
| 24.09.2026 | 35,80 | 36,52 | 35,41 | 36,09 | 1,23% | 5.444.013,00 |
| 23.09.2026 | 34,89 | 36,37 | 34,66 | 35,65 | 3,57% | 5.513.874,00 |
| 22.09.2026 | 33,59 | 34,94 | 33,56 | 34,42 | 1,35% | 5.960.289,00 |
| 21.09.2026 | 34,56 | 34,60 | 33,72 | 33,96 | -2,58% | 4.212.764,00 |
| 18.09.2026 | 35,35 | 35,68 | 34,81 | 34,86 | -2,05% | 7.578.218,00 |
| 17.09.2026 | 35,56 | 35,88 | 35,39 | 35,59 | -0,25% | 3.645.776,00 |
| 16.09.2026 | 38,36 | 38,57 | 35,47 | 35,68 | -8,11% | 5.642.417,00 |
| 15.09.2026 | 38,70 | 39,32 | 38,23 | 38,83 | 1,92% | 3.597.811,00 |
| 14.09.2026 | 39,13 | 39,26 | 37,96 | 38,10 | -0,86% | 4.247.957,00 |
| 11.09.2026 | 39,02 | 39,32 | 38,34 | 38,43 | -1,89% | 2.740.407,00 |
| 10.09.2026 | 39,24 | 39,55 | 38,30 | 39,17 | 0,13% | 2.610.519,00 |
| 09.09.2026 | 39,37 | 39,46 | 38,67 | 39,12 | 0,10% | 3.577.146,00 |
| 08.09.2026 | 39,90 | 40,18 | 39,08 | 39,08 | -0,84% | 3.005.460,00 |
| 04.09.2026 | 39,32 | 39,85 | 39,01 | 39,41 | -0,71% | 2.656.579,00 |
| 03.09.2026 | 39,68 | 40,21 | 39,42 | 39,69 | 0,25% | 2.469.702,00 |
| 02.09.2026 | 39,60 | 40,16 | 39,48 | 39,59 | -0,55% | 3.127.073,00 |
| 01.09.2026 | 39,20 | 40,01 | 38,94 | 39,81 | 3,46% | 4.804.063,00 |
| 31.08.2026 | 39,04 | 39,34 | 38,32 | 38,48 | 0,08% | 3.319.719,00 |
| 28.08.2026 | 38,75 | 39,05 | 38,25 | 38,45 | -0,18% | 2.255.331,00 |
| 27.08.2026 | 38,57 | 38,67 | 37,77 | 38,52 | -0,03% | 2.945.710,00 |
| 26.08.2026 | 37,70 | 39,08 | 37,56 | 38,53 | 1,53% | 3.439.005,00 |
| 25.08.2026 | 37,03 | 38,17 | 36,88 | 37,95 | 0,13% | 3.053.096,00 |
| 24.08.2026 | 37,87 | 38,43 | 37,64 | 37,90 | -0,11% | 3.534.596,00 |
| 21.08.2026 | 37,83 | 38,21 | 37,45 | 37,94 | 0,74% | 3.476.913,00 |
| 20.08.2026 | 37,50 | 38,18 | 37,38 | 37,66 | 1,59% | 2.973.753,00 |
| 19.08.2026 | 37,54 | 37,73 | 36,99 | 37,07 | 0,08% | 3.417.918,00 |
| 18.08.2026 | 37,10 | 37,32 | 36,64 | 37,04 | 1,76% | 3.232.512,00 |
| 17.08.2026 | 37,43 | 37,44 | 36,02 | 36,40 | -2,60% | 3.422.506,00 |
| 14.08.2026 | 37,19 | 37,64 | 36,76 | 37,37 | 1,49% | 3.184.615,00 |
| 13.08.2026 | 36,92 | 37,32 | 36,55 | 36,82 | -1,76% | 2.740.129,00 |
| 12.08.2026 | 37,91 | 38,17 | 37,28 | 37,48 | -0,93% | 4.142.661,00 |
| 11.08.2026 | 36,90 | 37,99 | 36,85 | 37,83 | 2,05% | 4.627.510,00 |
| 10.08.2026 | 35,39 | 37,25 | 35,14 | 37,07 | 6,80% | 6.056.837,00 |
| 07.08.2026 | 34,88 | 35,20 | 34,62 | 34,71 | -0,54% | 2.585.275,00 |
| 06.08.2026 | 34,93 | 35,18 | 34,55 | 34,90 | 1,66% | 4.725.153,00 |
| 05.08.2026 | 35,68 | 35,82 | 34,21 | 34,33 | -3,81% | 5.077.148,00 |
| 04.08.2026 | 36,00 | 36,01 | 35,15 | 35,69 | -2,17% | 4.416.353,00 |
| 03.08.2026 | 35,49 | 36,55 | 35,30 | 36,48 | 0,94% | 4.211.105,00 |
| 31.07.2026 | 35,61 | 36,17 | 35,28 | 36,14 | 2,38% | 5.368.435,00 |
| 30.07.2026 | 34,77 | 35,35 | 34,10 | 35,30 | 0,46% | 4.779.509,00 |
| 29.07.2026 | 34,68 | 35,35 | 34,22 | 35,14 | 3,72% | 6.513.638,00 |
| 28.07.2026 | 33,95 | 34,54 | 33,44 | 33,88 | 0,09% | 6.362.252,00 |
| 27.07.2026 | 34,35 | 34,86 | 33,80 | 33,85 | -4,05% | 4.052.717,00 |
| 24.07.2026 | 35,28 | 35,87 | 35,21 | 35,28 | 0,60% | 2.970.891,00 |
| 23.07.2026 | 35,93 | 35,99 | 35,01 | 35,07 | -0,57% | 4.780.920,00 |
| 22.07.2026 | 34,74 | 35,31 | 34,38 | 35,27 | 4,16% | 4.879.416,00 |
| 21.07.2026 | 33,25 | 33,93 | 33,25 | 33,86 | 1,90% | 4.553.781,00 |
| 20.07.2026 | 33,42 | 33,80 | 32,89 | 33,23 | -1,01% | 5.234.776,00 |
| 17.07.2026 | 33,63 | 33,95 | 33,22 | 33,57 | 0,66% | 5.127.255,00 |
| 16.07.2026 | 33,84 | 33,90 | 33,25 | 33,35 | -0,68% | 4.035.089,00 |
| 15.07.2026 | 33,88 | 34,28 | 33,27 | 33,58 | -1,00% | 3.578.247,00 |
| 14.07.2026 | 34,62 | 34,62 | 33,42 | 33,92 | -1,05% | 3.327.356,00 |
| 13.07.2026 | 33,57 | 34,63 | 33,35 | 34,28 | 3,16% | 5.378.477,00 |
| 10.07.2026 | 34,24 | 34,39 | 32,58 | 33,23 | -3,65% | 6.403.187,00 |
| 09.07.2026 | 34,23 | 34,90 | 34,07 | 34,49 | -0,49% | 4.357.110,00 |
| 08.07.2026 | 35,50 | 35,60 | 34,66 | 34,66 | -1,65% | 4.641.502,00 |
| 07.07.2026 | 35,06 | 35,68 | 34,64 | 35,24 | 1,61% | 3.488.953,00 |
| 06.07.2026 | 35,45 | 35,55 | 34,55 | 34,68 | -1,98% | 3.469.444,00 |
| 02.07.2026 | 35,20 | 35,50 | 34,95 | 35,38 | 1,35% | 3.327.110,00 |
| 01.07.2026 | 35,43 | 35,61 | 34,75 | 34,91 | -0,65% | 4.485.885,00 |
| 30.06.2026 | 34,77 | 35,82 | 34,77 | 35,14 | 2,03% | 4.273.512,00 |
| 29.06.2026 | 34,96 | 35,28 | 34,25 | 34,44 | -2,08% | 3.689.888,00 |
| 26.06.2026 | 34,73 | 35,88 | 34,66 | 35,17 | 1,94% | 5.005.494,00 |
| 25.06.2026 | 34,38 | 34,80 | 34,29 | 34,50 | -0,61% | 7.441.387,00 |
| 24.06.2026 | 34,24 | 34,92 | 34,00 | 34,71 | 0,52% | 6.011.734,00 |
| 23.06.2026 | 33,69 | 34,57 | 33,61 | 34,53 | 1,47% | 5.789.359,00 |
| 22.06.2026 | 33,40 | 34,11 | 32,82 | 34,03 | 2,44% | 5.251.206,00 |
| 18.06.2026 | 33,61 | 33,85 | 33,07 | 33,22 | -2,01% | 7.299.424,00 |
| 17.06.2026 | 33,69 | 34,22 | 33,42 | 33,90 | -0,03% | 7.221.534,00 |
| 16.06.2026 | 33,68 | 34,37 | 33,55 | 33,91 | -0,35% | 4.091.783,00 |
| 15.06.2026 | 33,89 | 34,90 | 33,77 | 34,03 | -2,30% | 4.634.707,00 |
| 12.06.2026 | 34,00 | 35,10 | 33,80 | 34,83 | 1,78% | 4.671.583,00 |
| 11.06.2026 | 35,64 | 35,86 | 34,15 | 34,22 | -3,98% | 5.719.822,00 |
| 10.06.2026 | 34,89 | 35,77 | 34,87 | 35,64 | 2,83% | 5.178.620,00 |
| 09.06.2026 | 35,33 | 35,47 | 34,27 | 34,66 | -2,42% | 4.727.869,00 |
| 08.06.2026 | 35,54 | 35,99 | 35,36 | 35,52 | -0,11% | 3.195.172,00 |
| 05.06.2026 | 37,06 | 37,08 | 35,52 | 35,56 | -4,15% | 3.936.117,00 |
| 04.06.2026 | 36,43 | 37,20 | 36,34 | 37,10 | 1,56% | 4.028.738,00 |
| 03.06.2026 | 36,65 | 36,76 | 36,12 | 36,53 | 0,74% | 4.256.027,00 |
| 02.06.2026 | 36,61 | 36,76 | 36,03 | 36,26 | -1,36% | 4.349.882,00 |
| 01.06.2026 | 36,10 | 37,43 | 35,93 | 36,76 | 2,83% | 5.188.376,00 |
| 29.05.2026 | 35,84 | 36,12 | 35,47 | 35,75 | -0,17% | 5.455.039,00 |