39,030$
0,28%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 38,98 | 39,36 | 38,59 | 39,04 | 0,31% | 1.810.128,00 |
| 02.06.2025 | 39,24 | 39,30 | 38,42 | 38,92 | 2,31% | 2.695.075,00 |
| 30.05.2025 | 39,03 | 39,03 | 37,65 | 38,04 | -2,98% | 4.435.952,00 |
| 29.05.2025 | 39,44 | 39,62 | 39,08 | 39,21 | -0,33% | 1.668.740,00 |
| 28.05.2025 | 40,09 | 40,09 | 39,17 | 39,34 | -1,18% | 2.691.725,00 |
| 27.05.2025 | 39,81 | 40,21 | 39,29 | 39,81 | 0,66% | 2.252.204,00 |
| 23.05.2025 | 39,30 | 39,85 | 38,96 | 39,55 | 0,36% | 1.366.903,00 |
| 22.05.2025 | 39,19 | 39,69 | 38,74 | 39,41 | 0,23% | 2.205.869,00 |
| 21.05.2025 | 39,50 | 39,75 | 39,09 | 39,32 | -1,01% | 2.033.583,00 |
| 20.05.2025 | 39,65 | 40,54 | 39,18 | 39,72 | 0,74% | 2.200.295,00 |
| 19.05.2025 | 39,51 | 40,05 | 39,36 | 39,43 | -1,72% | 2.769.788,00 |
| 16.05.2025 | 40,50 | 40,64 | 39,76 | 40,12 | -0,45% | 1.777.400,00 |
| 15.05.2025 | 39,97 | 40,33 | 39,64 | 40,30 | -0,30% | 3.195.428,00 |
| 14.05.2025 | 40,02 | 40,70 | 39,76 | 40,42 | -0,49% | 3.443.678,00 |
| 13.05.2025 | 39,64 | 40,99 | 39,40 | 40,62 | 4,15% | 3.454.733,00 |
| 12.05.2025 | 38,86 | 39,64 | 38,74 | 39,00 | 3,01% | 5.190.553,00 |
| 09.05.2025 | 37,00 | 37,91 | 37,00 | 37,86 | 3,08% | 1.921.474,00 |
| 08.05.2025 | 36,07 | 36,88 | 36,00 | 36,73 | 2,54% | 3.386.399,00 |
| 07.05.2025 | 35,22 | 35,90 | 35,17 | 35,82 | 2,26% | 1.769.314,00 |
| 06.05.2025 | 35,07 | 35,49 | 34,60 | 35,03 | -0,09% | 2.303.496,00 |
| 05.05.2025 | 34,78 | 35,19 | 34,47 | 35,06 | 0,14% | 1.891.631,00 |
| 02.05.2025 | 34,66 | 35,31 | 34,31 | 35,01 | 2,31% | 2.645.975,00 |
| 01.05.2025 | 33,71 | 34,70 | 33,55 | 34,22 | 0,85% | 2.377.300,00 |
| 30.04.2025 | 34,35 | 34,38 | 33,42 | 33,93 | -3,33% | 2.959.265,00 |
| 29.04.2025 | 34,81 | 35,40 | 34,13 | 35,10 | -0,43% | 2.587.442,00 |
| 28.04.2025 | 34,95 | 35,37 | 34,78 | 35,25 | 1,32% | 2.374.955,00 |
| 25.04.2025 | 33,31 | 34,84 | 33,31 | 34,79 | 2,75% | 2.827.196,00 |
| 24.04.2025 | 33,49 | 34,53 | 33,37 | 33,86 | -0,56% | 3.869.950,00 |
| 23.04.2025 | 33,03 | 35,20 | 33,03 | 34,05 | 2,28% | 5.001.441,00 |
| 22.04.2025 | 32,99 | 33,78 | 32,84 | 33,29 | 2,05% | 4.431.718,00 |
| 21.04.2025 | 33,56 | 33,80 | 32,08 | 32,62 | -4,56% | 3.455.205,00 |
| 17.04.2025 | 34,19 | 34,92 | 34,09 | 34,18 | 0,23% | 3.726.124,00 |
| 16.04.2025 | 33,48 | 34,88 | 33,29 | 34,10 | 2,28% | 2.969.691,00 |
| 15.04.2025 | 33,29 | 33,92 | 33,09 | 33,34 | -0,36% | 2.274.176,00 |
| 14.04.2025 | 34,02 | 34,39 | 33,26 | 33,46 | 0,21% | 1.898.114,00 |
| 11.04.2025 | 32,49 | 33,74 | 31,82 | 33,39 | 3,53% | 3.499.773,00 |
| 10.04.2025 | 33,65 | 33,65 | 31,27 | 32,25 | -6,68% | 3.785.877,00 |
| 09.04.2025 | 31,35 | 34,88 | 30,32 | 34,56 | 7,66% | 5.182.151,00 |
| 08.04.2025 | 35,20 | 35,35 | 31,47 | 32,10 | -4,21% | 5.603.822,00 |
| 07.04.2025 | 32,68 | 35,54 | 32,18 | 33,51 | 0,18% | 4.868.631,00 |
| 04.04.2025 | 36,17 | 36,32 | 32,62 | 33,45 | -12,14% | 5.938.442,00 |
| 03.04.2025 | 38,40 | 39,85 | 38,02 | 38,07 | -6,25% | 3.504.745,00 |
| 02.04.2025 | 39,88 | 40,93 | 39,72 | 40,61 | 0,97% | 1.605.149,00 |
| 01.04.2025 | 39,84 | 40,41 | 39,46 | 40,22 | 0,73% | 2.294.647,00 |
| 31.03.2025 | 39,46 | 40,37 | 39,04 | 39,93 | 1,89% | 2.885.218,00 |
| 28.03.2025 | 38,57 | 39,31 | 38,53 | 39,19 | 1,03% | 1.982.226,00 |
| 27.03.2025 | 39,87 | 40,05 | 38,50 | 38,79 | -2,64% | 2.023.568,00 |
| 26.03.2025 | 40,81 | 41,25 | 39,72 | 39,84 | -0,75% | 3.050.934,00 |
| 25.03.2025 | 40,68 | 40,98 | 40,11 | 40,14 | -1,30% | 2.914.319,00 |
| 24.03.2025 | 40,11 | 41,00 | 39,92 | 40,67 | 1,98% | 2.693.803,00 |
| 21.03.2025 | 39,93 | 40,29 | 39,67 | 39,88 | -0,97% | 3.212.187,00 |
| 20.03.2025 | 40,20 | 40,78 | 40,00 | 40,27 | -0,59% | 1.491.980,00 |
| 19.03.2025 | 39,65 | 40,66 | 39,30 | 40,51 | 2,19% | 1.873.371,00 |
| 18.03.2025 | 39,54 | 40,08 | 39,14 | 39,64 | 1,72% | 2.277.714,00 |
| 17.03.2025 | 38,27 | 39,07 | 38,04 | 38,97 | 1,70% | 1.966.445,00 |
| 14.03.2025 | 37,61 | 38,53 | 37,09 | 38,32 | 2,30% | 1.770.824,00 |
| 13.03.2025 | 37,77 | 38,03 | 37,03 | 37,46 | -0,37% | 2.211.839,00 |
| 12.03.2025 | 37,78 | 38,17 | 37,01 | 37,60 | 0,40% | 2.629.023,00 |
| 11.03.2025 | 36,88 | 37,99 | 36,85 | 37,45 | 2,72% | 2.963.226,00 |
| 10.03.2025 | 35,69 | 36,88 | 35,57 | 36,46 | 3,52% | 2.877.476,00 |
| 07.03.2025 | 35,50 | 35,80 | 34,32 | 35,22 | -0,45% | 3.040.270,00 |
| 06.03.2025 | 37,09 | 37,09 | 35,19 | 35,38 | -5,73% | 2.867.241,00 |
| 05.03.2025 | 37,24 | 37,70 | 36,46 | 37,53 | -0,87% | 4.165.525,00 |
| 04.03.2025 | 36,72 | 38,71 | 36,18 | 37,86 | 2,88% | 4.614.074,00 |
| 03.03.2025 | 37,35 | 37,65 | 36,39 | 36,80 | -0,86% | 4.896.312,00 |
| 28.02.2025 | 35,79 | 37,12 | 35,55 | 37,12 | 1,98% | 4.328.811,00 |
| 27.02.2025 | 38,84 | 38,91 | 36,06 | 36,40 | -5,58% | 5.995.139,00 |
| 26.02.2025 | 37,91 | 39,00 | 37,17 | 38,55 | 2,80% | 5.949.354,00 |
| 25.02.2025 | 37,82 | 38,24 | 36,98 | 37,50 | -1,29% | 3.719.732,00 |
| 24.02.2025 | 38,10 | 38,53 | 37,69 | 37,99 | -1,27% | 2.459.309,00 |
| 21.02.2025 | 39,68 | 39,68 | 38,23 | 38,48 | -3,00% | 2.130.687,00 |
| 20.02.2025 | 39,59 | 39,80 | 38,77 | 39,67 | -0,58% | 2.282.142,00 |
| 19.02.2025 | 39,50 | 40,49 | 39,36 | 39,90 | 2,52% | 2.026.891,00 |
| 18.02.2025 | 38,87 | 39,35 | 38,01 | 38,92 | 0,65% | 2.008.800,00 |
| 14.02.2025 | 39,03 | 39,62 | 38,57 | 38,67 | -0,34% | 2.199.870,00 |
| 13.02.2025 | 38,52 | 38,87 | 38,28 | 38,80 | 0,83% | 2.280.418,00 |
| 12.02.2025 | 39,02 | 39,56 | 38,06 | 38,48 | -2,75% | 2.368.793,00 |
| 11.02.2025 | 39,86 | 40,10 | 39,40 | 39,57 | -0,35% | 2.000.578,00 |
| 10.02.2025 | 37,86 | 39,82 | 37,74 | 39,71 | 6,60% | 2.683.298,00 |
| 07.02.2025 | 37,77 | 37,97 | 37,18 | 37,25 | -1,01% | 1.349.891,00 |
| 06.02.2025 | 38,95 | 39,00 | 37,10 | 37,63 | -3,36% | 2.912.524,00 |
| 05.02.2025 | 37,64 | 39,12 | 37,35 | 38,94 | 3,18% | 2.518.631,00 |
| 04.02.2025 | 37,15 | 37,86 | 36,86 | 37,74 | 0,80% | 2.056.536,00 |
| 03.02.2025 | 37,66 | 38,15 | 37,31 | 37,44 | 1,08% | 2.570.944,00 |
| 31.01.2025 | 37,57 | 37,62 | 36,82 | 37,04 | -1,41% | 2.396.713,00 |
| 30.01.2025 | 37,71 | 38,61 | 37,36 | 37,57 | -0,05% | 2.236.031,00 |
| 29.01.2025 | 37,37 | 37,93 | 37,14 | 37,59 | 0,51% | 2.051.590,00 |
| 28.01.2025 | 37,50 | 37,78 | 37,09 | 37,40 | 0,35% | 2.467.837,00 |
| 27.01.2025 | 39,50 | 39,50 | 37,07 | 37,27 | -7,22% | 4.772.474,00 |
| 24.01.2025 | 40,56 | 40,61 | 40,00 | 40,17 | -0,96% | 1.947.877,00 |
| 23.01.2025 | 41,22 | 41,31 | 40,32 | 40,56 | -1,07% | 2.953.085,00 |
| 22.01.2025 | 41,00 | 41,95 | 40,77 | 41,00 | 0,07% | 2.290.605,00 |
| 21.01.2025 | 40,53 | 41,04 | 40,42 | 40,97 | -0,24% | 2.346.700,00 |
| 17.01.2025 | 40,49 | 41,16 | 40,26 | 41,07 | -0,53% | 2.676.360,00 |
| 16.01.2025 | 40,17 | 41,65 | 40,08 | 41,29 | 2,38% | 2.392.418,00 |
| 15.01.2025 | 40,00 | 40,60 | 39,84 | 40,33 | 1,79% | 3.386.414,00 |
| 14.01.2025 | 38,47 | 39,76 | 38,38 | 39,62 | 2,94% | 3.099.126,00 |
| 13.01.2025 | 38,83 | 38,95 | 37,97 | 38,49 | 0,84% | 2.357.650,00 |
| 10.01.2025 | 38,33 | 38,73 | 37,55 | 38,17 | 1,73% | 3.158.925,00 |
| 08.01.2025 | 36,88 | 37,54 | 36,79 | 37,52 | 2,01% | 3.493.254,00 |