Range Resources Corp.
[WKN: 867939 | ISIN: US75281A1097]
Aktienkurse
36,000$ -0,08%
Echtzeit-Aktienkurs Range Resources Corp.
Bid: Ask:

Aktienkurse zur Range Resources Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 36,23 37,11 35,87 36,01 -0,06% 2.322.913,00
11.04.2024 36,12 36,37 35,42 36,03 -0,83% 1.920.063,00
10.04.2024 35,85 36,45 35,85 36,33 0,36% 1.677.708,00
09.04.2024 36,08 36,32 35,84 36,20 0,98% 2.217.517,00
08.04.2024 35,17 35,94 35,07 35,85 2,34% 1.590.920,00
05.04.2024 34,75 35,22 34,29 35,03 -0,31% 2.752.763,00
04.04.2024 35,31 35,46 34,97 35,14 0,00% 2.285.912,00
03.04.2024 35,19 35,40 34,81 35,14 0,40% 1.825.150,00
02.04.2024 34,78 35,05 34,55 35,00 0,55% 2.358.494,00
01.04.2024 34,71 34,95 34,18 34,81 1,10% 1.786.956,00
28.03.2024 34,51 34,76 34,29 34,43 0,23% 2.383.019,00
27.03.2024 32,90 34,43 32,83 34,35 3,78% 2.196.155,00
26.03.2024 33,49 33,72 33,08 33,10 -1,02% 1.520.261,00
25.03.2024 33,30 33,74 33,28 33,44 0,69% 1.960.553,00
22.03.2024 32,91 33,24 32,81 33,21 0,48% 1.585.005,00
21.03.2024 32,91 33,30 32,79 33,05 0,52% 2.891.621,00
20.03.2024 32,51 33,41 32,39 32,88 0,52% 2.210.202,00
19.03.2024 32,04 32,80 32,04 32,71 1,77% 1.536.642,00
18.03.2024 32,32 32,32 31,93 32,14 0,31% 1.866.406,00
15.03.2024 32,02 32,44 31,74 32,04 -0,34% 6.854.345,00
14.03.2024 32,56 32,71 31,54 32,15 -0,92% 2.479.136,00
13.03.2024 32,72 33,15 32,37 32,45 -0,31% 2.240.689,00
12.03.2024 32,93 32,93 32,32 32,55 -0,40% 1.597.472,00
11.03.2024 32,86 33,02 32,29 32,68 -1,30% 3.119.539,00
08.03.2024 33,24 33,39 32,81 33,11 0,76% 1.404.570,00
07.03.2024 32,81 33,08 32,58 32,86 0,27% 2.496.360,00
06.03.2024 32,86 32,96 32,44 32,77 -0,18% 1.965.387,00
05.03.2024 32,19 33,20 32,19 32,83 1,52% 2.178.836,00
04.03.2024 32,73 32,91 32,28 32,34 0,62% 2.062.238,00
01.03.2024 31,75 32,41 31,53 32,14 1,64% 2.441.723,00
29.02.2024 31,47 31,99 31,31 31,62 0,73% 2.527.321,00
28.02.2024 31,36 31,62 31,11 31,39 0,16% 1.893.428,00
27.02.2024 31,71 31,77 31,24 31,34 -0,22% 1.841.570,00
26.02.2024 31,60 31,77 31,01 31,41 0,80% 2.728.573,00
23.02.2024 31,19 31,45 30,58 31,16 -1,95% 3.220.493,00
22.02.2024 30,00 32,39 30,00 31,78 -3,35% 6.459.022,00
21.02.2024 31,60 33,16 31,60 32,88 7,73% 5.467.612,00
20.02.2024 30,59 30,91 30,26 30,52 -0,75% 2.555.368,00
16.02.2024 30,03 31,15 29,88 30,75 2,06% 3.506.079,00
15.02.2024 29,12 30,78 29,12 30,13 4,44% 4.145.919,00
14.02.2024 28,41 28,87 27,69 28,85 1,33% 4.402.186,00
13.02.2024 28,29 28,72 27,94 28,47 -0,90% 3.274.420,00
12.02.2024 28,10 28,91 28,09 28,73 2,64% 2.101.210,00
09.02.2024 28,34 28,46 27,73 27,99 -1,65% 3.550.504,00
08.02.2024 27,78 28,65 27,68 28,46 2,01% 3.880.273,00
07.02.2024 28,23 28,42 27,60 27,90 -0,64% 3.675.615,00
06.02.2024 28,16 28,76 27,93 28,08 -0,32% 2.613.797,00
05.02.2024 28,58 28,70 27,92 28,17 -2,19% 2.017.112,00
02.02.2024 28,91 28,97 28,47 28,80 -0,69% 2.637.041,00
01.02.2024 29,32 29,40 28,69 29,00 -0,14% 2.452.196,00
31.01.2024 30,03 30,20 29,04 29,04 -3,46% 2.193.372,00
30.01.2024 29,36 30,28 29,22 30,08 1,69% 2.284.767,00
29.01.2024 29,78 29,81 28,90 29,58 -1,04% 2.297.167,00
26.01.2024 29,60 29,92 29,18 29,89 0,37% 2.338.703,00
25.01.2024 30,24 30,29 29,53 29,78 0,00% 1.410.009,00
24.01.2024 29,78 30,09 29,65 29,78 1,29% 1.792.593,00
23.01.2024 29,34 29,78 29,11 29,40 0,03% 2.480.607,00
22.01.2024 29,34 29,71 29,10 29,39 -1,04% 1.822.614,00
19.01.2024 29,16 29,76 28,72 29,70 1,19% 3.241.729,00
18.01.2024 29,68 29,70 29,17 29,35 -0,51% 1.843.135,00
17.01.2024 29,37 29,84 29,14 29,50 -0,67% 2.424.005,00
16.01.2024 30,43 30,64 29,49 29,70 -3,76% 3.069.118,00
12.01.2024 30,81 31,07 30,42 30,86 2,73% 1.695.772,00
11.01.2024 30,28 30,97 29,80 30,04 -1,57% 3.186.345,00
10.01.2024 30,65 30,65 30,17 30,52 -0,91% 2.620.026,00
09.01.2024 31,15 31,16 30,33 30,80 -0,13% 2.500.998,00
08.01.2024 30,18 30,85 29,56 30,84 0,00% 2.480.512,00
05.01.2024 30,24 30,95 30,15 30,84 1,82% 2.352.382,00
04.01.2024 31,50 31,59 30,22 30,29 -2,26% 2.543.409,00
03.01.2024 30,69 31,01 30,11 30,99 0,62% 2.841.604,00
02.01.2024 30,87 31,09 30,51 30,80 1,18% 1.584.821,00
29.12.2023 30,85 31,05 30,43 30,44 -1,27% 1.600.543,00
28.12.2023 31,01 31,41 30,80 30,83 -0,39% 1.393.852,00
27.12.2023 31,12 31,25 30,75 30,95 0,26% 1.873.470,00
26.12.2023 30,76 31,06 30,69 30,87 0,75% 1.332.389,00
22.12.2023 30,59 30,86 30,30 30,64 0,46% 1.852.999,00
21.12.2023 30,00 30,57 29,92 30,50 2,87% 1.362.206,00
20.12.2023 30,47 30,82 29,61 29,65 -2,72% 1.825.517,00
19.12.2023 30,08 30,54 29,60 30,48 0,36% 1.989.873,00
18.12.2023 30,60 30,68 30,06 30,37 1,50% 3.219.629,00
15.12.2023 30,32 30,39 29,75 29,92 -1,58% 5.819.730,00
14.12.2023 29,65 30,41 29,58 30,40 2,46% 3.797.035,00
13.12.2023 29,30 29,68 28,83 29,67 2,03% 3.079.234,00
12.12.2023 29,02 29,52 28,73 29,08 -2,42% 3.079.586,00
11.12.2023 28,66 29,95 28,43 29,80 0,34% 3.931.206,00
08.12.2023 29,67 30,04 29,35 29,70 0,99% 2.658.617,00
07.12.2023 29,66 29,96 29,12 29,41 -0,57% 2.499.936,00
06.12.2023 31,00 31,00 29,55 29,58 -5,59% 4.825.337,00
05.12.2023 32,01 32,14 31,20 31,33 -1,26% 2.307.537,00
04.12.2023 32,13 32,55 31,54 31,73 -3,06% 2.740.699,00
01.12.2023 32,35 33,21 32,24 32,73 0,71% 1.572.898,00
30.11.2023 32,41 32,89 31,83 32,50 1,21% 3.954.575,00
29.11.2023 32,62 32,72 32,06 32,11 -1,02% 3.734.375,00
28.11.2023 33,21 33,23 32,36 32,44 -2,17% 1.837.327,00
27.11.2023 32,99 33,20 32,59 33,16 -0,90% 2.606.550,00
24.11.2023 33,02 33,86 33,02 33,46 0,06% 635.113,00
22.11.2023 32,34 33,68 32,15 33,44 1,43% 3.310.174,00
21.11.2023 33,19 33,36 32,51 32,97 -1,49% 3.677.872,00
20.11.2023 33,72 33,98 33,34 33,47 -0,74% 2.676.363,00
17.11.2023 33,50 33,97 33,23 33,72 0,75% 2.116.356,00