43,470$
0,25%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 42,82 | 43,83 | 42,09 | 43,46 | 0,23% | 500.923,00 |
| 17.03.2026 | 43,86 | 44,30 | 43,24 | 43,36 | -0,53% | 2.628.000,00 |
| 16.03.2026 | 43,25 | 44,56 | 43,02 | 43,59 | 0,18% | 3.464.261,00 |
| 13.03.2026 | 42,64 | 43,65 | 42,39 | 43,51 | 1,47% | 3.150.766,00 |
| 12.03.2026 | 42,23 | 43,55 | 41,90 | 42,88 | 2,22% | 4.490.502,00 |
| 11.03.2026 | 40,87 | 42,03 | 40,70 | 41,95 | 3,22% | 3.400.384,00 |
| 10.03.2026 | 41,16 | 41,38 | 40,31 | 40,64 | -2,35% | 2.802.917,00 |
| 09.03.2026 | 41,92 | 42,30 | 41,19 | 41,62 | 0,31% | 4.162.486,00 |
| 06.03.2026 | 42,44 | 43,33 | 41,46 | 41,49 | -0,81% | 4.770.045,00 |
| 05.03.2026 | 42,21 | 42,43 | 41,48 | 41,83 | 0,67% | 4.124.304,00 |
| 04.03.2026 | 40,86 | 41,71 | 40,37 | 41,55 | 0,07% | 4.196.382,00 |
| 03.03.2026 | 42,25 | 42,43 | 40,91 | 41,52 | -0,86% | 3.503.578,00 |
| 02.03.2026 | 42,15 | 43,10 | 40,93 | 41,88 | 1,45% | 4.064.542,00 |
| 27.02.2026 | 39,74 | 41,60 | 39,62 | 41,28 | 5,60% | 4.205.394,00 |
| 26.02.2026 | 38,58 | 39,40 | 38,19 | 39,09 | -0,10% | 3.438.721,00 |
| 25.02.2026 | 39,75 | 40,00 | 37,83 | 39,13 | 1,56% | 5.733.298,00 |
| 24.02.2026 | 38,49 | 38,75 | 37,67 | 38,53 | -0,13% | 3.218.608,00 |
| 23.02.2026 | 39,71 | 40,21 | 38,29 | 38,58 | -2,85% | 2.290.645,00 |
| 20.02.2026 | 39,10 | 39,86 | 38,40 | 39,71 | 1,46% | 2.481.954,00 |
| 19.02.2026 | 38,11 | 39,29 | 38,06 | 39,14 | 4,29% | 3.230.336,00 |
| 18.02.2026 | 36,91 | 37,86 | 36,80 | 37,53 | 2,26% | 3.005.310,00 |
| 17.02.2026 | 37,25 | 37,73 | 36,08 | 36,70 | -2,32% | 2.496.543,00 |
| 13.02.2026 | 36,38 | 38,21 | 36,38 | 37,57 | 2,71% | 4.318.232,00 |
| 12.02.2026 | 36,74 | 37,10 | 35,71 | 36,58 | 0,55% | 3.926.703,00 |
| 11.02.2026 | 36,44 | 36,88 | 35,98 | 36,38 | 1,59% | 2.607.563,00 |
| 10.02.2026 | 36,15 | 36,44 | 35,61 | 35,81 | -0,61% | 2.162.093,00 |
| 09.02.2026 | 35,47 | 36,76 | 35,30 | 36,03 | -1,48% | 3.289.902,00 |
| 06.02.2026 | 36,21 | 37,31 | 36,21 | 36,57 | 1,61% | 3.280.558,00 |
| 05.02.2026 | 36,42 | 36,67 | 35,59 | 35,99 | -1,45% | 2.413.996,00 |
| 04.02.2026 | 36,58 | 37,52 | 36,18 | 36,52 | 1,00% | 3.697.026,00 |
| 03.02.2026 | 35,30 | 36,17 | 34,92 | 36,16 | 2,12% | 4.122.648,00 |
| 02.02.2026 | 35,95 | 36,44 | 35,34 | 35,41 | -6,45% | 3.143.517,00 |
| 30.01.2026 | 37,80 | 38,41 | 37,18 | 37,85 | 1,07% | 3.328.546,00 |
| 29.01.2026 | 37,75 | 38,11 | 37,05 | 37,45 | 1,93% | 3.434.928,00 |
| 28.01.2026 | 36,03 | 36,79 | 35,48 | 36,74 | 2,77% | 3.988.975,00 |
| 27.01.2026 | 36,51 | 36,53 | 35,37 | 35,75 | -2,56% | 2.810.772,00 |
| 26.01.2026 | 36,82 | 36,98 | 35,91 | 36,69 | 0,96% | 2.683.660,00 |
| 23.01.2026 | 36,68 | 37,25 | 36,09 | 36,34 | 0,61% | 3.292.310,00 |
| 22.01.2026 | 36,53 | 36,69 | 35,70 | 36,12 | -0,33% | 2.630.369,00 |
| 21.01.2026 | 35,87 | 37,11 | 35,87 | 36,24 | 3,81% | 3.790.773,00 |
| 20.01.2026 | 36,27 | 36,59 | 34,59 | 34,91 | 1,45% | 4.068.526,00 |
| 16.01.2026 | 33,33 | 34,44 | 33,22 | 34,41 | 2,41% | 2.808.047,00 |
| 15.01.2026 | 33,20 | 34,19 | 32,68 | 33,60 | 0,51% | 3.143.655,00 |
| 14.01.2026 | 33,16 | 33,90 | 33,16 | 33,43 | -0,92% | 3.728.451,00 |
| 13.01.2026 | 33,99 | 34,25 | 33,44 | 33,74 | 0,27% | 2.835.568,00 |
| 12.01.2026 | 33,45 | 33,90 | 33,28 | 33,65 | 0,60% | 3.550.956,00 |
| 09.01.2026 | 33,76 | 33,94 | 32,91 | 33,45 | -1,33% | 4.411.394,00 |
| 08.01.2026 | 34,57 | 34,98 | 33,64 | 33,90 | -2,22% | 2.970.527,00 |
| 07.01.2026 | 34,38 | 34,95 | 34,13 | 34,67 | 1,49% | 2.232.775,00 |
| 06.01.2026 | 34,27 | 34,66 | 33,90 | 34,16 | -1,56% | 3.657.785,00 |
| 05.01.2026 | 34,89 | 35,05 | 33,57 | 34,70 | -1,70% | 4.446.663,00 |
| 02.01.2026 | 34,92 | 35,43 | 34,34 | 35,30 | 0,11% | 2.153.602,00 |
| 31.12.2025 | 35,63 | 35,81 | 34,94 | 35,26 | -2,27% | 2.166.885,00 |
| 30.12.2025 | 36,29 | 36,61 | 36,04 | 36,08 | 0,61% | 2.262.933,00 |
| 29.12.2025 | 35,61 | 36,00 | 35,44 | 35,86 | 1,53% | 2.433.478,00 |
| 26.12.2025 | 35,53 | 35,53 | 35,08 | 35,32 | 0,20% | 1.379.127,00 |
| 24.12.2025 | 35,53 | 35,56 | 35,14 | 35,25 | -1,89% | 1.273.185,00 |
| 23.12.2025 | 35,20 | 36,05 | 35,09 | 35,93 | 3,16% | 2.198.861,00 |
| 22.12.2025 | 34,51 | 35,00 | 34,33 | 34,83 | 0,93% | 2.370.620,00 |
| 19.12.2025 | 34,35 | 34,83 | 34,27 | 34,51 | 0,44% | 4.439.851,00 |
| 18.12.2025 | 35,25 | 35,64 | 34,30 | 34,36 | -2,99% | 4.697.006,00 |
| 17.12.2025 | 34,86 | 35,64 | 34,54 | 35,42 | 2,82% | 2.833.251,00 |
| 16.12.2025 | 35,40 | 35,43 | 33,80 | 34,45 | -3,58% | 4.255.586,00 |
| 15.12.2025 | 36,31 | 36,36 | 35,21 | 35,73 | -1,87% | 3.917.188,00 |
| 12.12.2025 | 36,43 | 36,51 | 35,77 | 36,41 | 0,28% | 4.667.262,00 |
| 11.12.2025 | 36,86 | 36,89 | 35,92 | 36,31 | -2,63% | 4.174.487,00 |
| 10.12.2025 | 37,65 | 37,65 | 36,36 | 37,29 | -0,67% | 4.557.075,00 |
| 09.12.2025 | 37,67 | 38,13 | 37,31 | 37,54 | -0,37% | 2.981.669,00 |
| 08.12.2025 | 38,79 | 38,79 | 37,55 | 37,68 | -4,85% | 4.653.678,00 |
| 05.12.2025 | 40,05 | 40,88 | 39,56 | 39,60 | -0,20% | 4.951.585,00 |
| 04.12.2025 | 39,98 | 40,45 | 39,58 | 39,68 | -0,53% | 2.315.676,00 |
| 03.12.2025 | 38,45 | 39,92 | 38,42 | 39,89 | 4,78% | 3.030.851,00 |
| 02.12.2025 | 39,16 | 39,16 | 38,07 | 38,07 | -3,03% | 2.815.474,00 |
| 01.12.2025 | 39,39 | 39,57 | 38,91 | 39,26 | -0,58% | 2.291.687,00 |
| 28.11.2025 | 38,72 | 39,80 | 38,55 | 39,49 | 2,68% | 1.547.227,00 |
| 26.11.2025 | 37,96 | 38,98 | 37,96 | 38,46 | 1,75% | 2.745.908,00 |
| 25.11.2025 | 37,91 | 37,95 | 37,08 | 37,80 | -1,18% | 3.164.755,00 |
| 24.11.2025 | 37,81 | 38,64 | 37,07 | 38,25 | 0,45% | 2.254.277,00 |
| 21.11.2025 | 38,07 | 38,56 | 37,44 | 38,08 | -0,29% | 2.424.101,00 |
| 20.11.2025 | 39,31 | 40,54 | 38,19 | 38,19 | -2,87% | 3.615.631,00 |
| 19.11.2025 | 38,66 | 39,40 | 38,41 | 39,32 | 0,74% | 3.528.014,00 |
| 18.11.2025 | 37,30 | 39,17 | 37,30 | 39,03 | 2,31% | 2.781.457,00 |
| 17.11.2025 | 38,02 | 38,52 | 37,75 | 38,15 | -0,21% | 2.921.168,00 |
| 14.11.2025 | 37,48 | 38,31 | 36,94 | 38,23 | 0,55% | 1.953.406,00 |
| 13.11.2025 | 38,41 | 38,81 | 37,81 | 38,02 | -1,09% | 3.429.756,00 |
| 12.11.2025 | 38,49 | 39,22 | 38,18 | 38,44 | -1,13% | 3.063.220,00 |
| 11.11.2025 | 37,90 | 38,99 | 37,90 | 38,88 | 3,10% | 2.759.491,00 |
| 10.11.2025 | 38,38 | 38,48 | 37,49 | 37,71 | 0,35% | 2.292.709,00 |
| 07.11.2025 | 36,65 | 37,62 | 36,21 | 37,58 | 2,31% | 2.350.153,00 |
| 06.11.2025 | 37,39 | 37,83 | 36,55 | 36,73 | -0,92% | 2.534.926,00 |
| 05.11.2025 | 36,91 | 37,56 | 36,72 | 37,07 | 0,11% | 2.583.155,00 |
| 04.11.2025 | 36,37 | 37,25 | 36,00 | 37,03 | 0,30% | 2.224.727,00 |
| 03.11.2025 | 35,67 | 37,06 | 35,40 | 36,92 | 3,85% | 2.407.124,00 |
| 31.10.2025 | 34,93 | 35,84 | 34,70 | 35,55 | 2,75% | 2.795.670,00 |
| 30.10.2025 | 35,12 | 35,50 | 34,40 | 34,60 | -1,11% | 5.215.846,00 |
| 29.10.2025 | 35,00 | 36,53 | 34,41 | 34,99 | -5,36% | 5.864.807,00 |
| 28.10.2025 | 36,97 | 37,32 | 36,67 | 36,97 | -1,04% | 2.553.541,00 |
| 27.10.2025 | 37,70 | 38,01 | 37,17 | 37,36 | -0,69% | 2.662.769,00 |
| 24.10.2025 | 37,85 | 37,90 | 37,25 | 37,62 | 0,32% | 2.676.090,00 |
| 23.10.2025 | 37,25 | 37,61 | 36,34 | 37,50 | 3,45% | 4.242.003,00 |