41,260$
0,49%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 41,08 | 41,51 | 40,75 | 41,25 | 0,46% | 2.292.653,00 |
| 21.08.2026 | 40,76 | 41,48 | 40,49 | 41,06 | 0,96% | 2.352.506,00 |
| 20.08.2026 | 40,53 | 41,34 | 40,28 | 40,67 | 0,87% | 1.965.262,00 |
| 19.08.2026 | 40,24 | 40,72 | 40,03 | 40,32 | 1,15% | 3.725.740,00 |
| 18.08.2026 | 39,80 | 40,09 | 39,33 | 39,86 | 1,27% | 2.758.915,00 |
| 17.08.2026 | 40,31 | 40,38 | 38,97 | 39,36 | -2,38% | 2.082.811,00 |
| 14.08.2026 | 40,01 | 40,65 | 39,87 | 40,32 | 1,03% | 1.417.165,00 |
| 13.08.2026 | 39,60 | 40,06 | 39,44 | 39,91 | -0,67% | 1.530.696,00 |
| 12.08.2026 | 40,74 | 40,87 | 40,06 | 40,18 | -1,20% | 1.573.090,00 |
| 11.08.2026 | 40,18 | 40,81 | 40,02 | 40,67 | 0,94% | 1.839.066,00 |
| 10.08.2026 | 38,94 | 40,45 | 38,71 | 40,29 | 5,25% | 2.649.345,00 |
| 07.08.2026 | 38,36 | 38,74 | 38,23 | 38,28 | -0,75% | 1.701.705,00 |
| 06.08.2026 | 38,85 | 38,92 | 38,22 | 38,57 | 1,13% | 2.277.773,00 |
| 05.08.2026 | 40,00 | 40,14 | 38,07 | 38,14 | -3,95% | 2.985.860,00 |
| 04.08.2026 | 39,50 | 39,91 | 38,90 | 39,71 | -1,61% | 2.161.291,00 |
| 03.08.2026 | 39,27 | 40,59 | 39,25 | 40,36 | 0,55% | 2.927.603,00 |
| 31.07.2026 | 39,52 | 40,32 | 39,35 | 40,14 | 1,49% | 2.293.736,00 |
| 30.07.2026 | 39,49 | 39,76 | 38,99 | 39,55 | -0,90% | 2.105.006,00 |
| 29.07.2026 | 39,02 | 40,07 | 38,73 | 39,91 | 4,31% | 3.565.206,00 |
| 28.07.2026 | 38,10 | 38,93 | 37,78 | 38,26 | 1,00% | 4.560.804,00 |
| 27.07.2026 | 38,33 | 38,94 | 37,79 | 37,88 | -2,80% | 3.452.159,00 |
| 24.07.2026 | 39,22 | 40,09 | 38,88 | 38,97 | 0,26% | 3.602.410,00 |
| 23.07.2026 | 39,30 | 39,61 | 38,63 | 38,87 | 0,31% | 3.740.357,00 |
| 22.07.2026 | 38,81 | 39,24 | 37,90 | 38,75 | 2,65% | 7.792.640,00 |
| 21.07.2026 | 36,67 | 37,96 | 36,67 | 37,75 | 2,95% | 4.566.311,00 |
| 20.07.2026 | 36,44 | 36,89 | 36,37 | 36,67 | -0,24% | 3.002.986,00 |
| 17.07.2026 | 36,75 | 37,09 | 36,25 | 36,76 | 1,46% | 2.752.787,00 |
| 16.07.2026 | 36,30 | 36,57 | 35,99 | 36,23 | 0,50% | 2.418.482,00 |
| 15.07.2026 | 36,24 | 36,88 | 35,59 | 36,05 | -1,12% | 2.799.074,00 |
| 14.07.2026 | 36,09 | 36,48 | 35,71 | 36,46 | 0,61% | 3.010.759,00 |
| 13.07.2026 | 35,84 | 36,52 | 35,75 | 36,24 | 2,11% | 2.356.345,00 |
| 10.07.2026 | 36,28 | 36,45 | 34,87 | 35,49 | -3,38% | 2.869.135,00 |
| 09.07.2026 | 36,77 | 37,09 | 36,64 | 36,73 | -1,37% | 2.300.147,00 |
| 08.07.2026 | 38,19 | 38,25 | 37,15 | 37,24 | -1,61% | 3.019.475,00 |
| 07.07.2026 | 37,32 | 38,18 | 37,32 | 37,85 | 1,47% | 2.255.873,00 |
| 06.07.2026 | 37,91 | 38,02 | 37,28 | 37,30 | -1,35% | 2.545.947,00 |
| 02.07.2026 | 37,52 | 38,04 | 37,28 | 37,81 | 2,27% | 2.790.328,00 |
| 01.07.2026 | 37,23 | 37,52 | 36,82 | 36,97 | -0,59% | 2.939.054,00 |
| 30.06.2026 | 36,62 | 37,56 | 36,57 | 37,19 | 2,31% | 3.819.128,00 |
| 29.06.2026 | 37,00 | 37,49 | 36,28 | 36,35 | -3,25% | 3.329.583,00 |
| 26.06.2026 | 36,49 | 37,76 | 36,49 | 37,57 | 3,47% | 6.615.722,00 |
| 25.06.2026 | 36,17 | 36,43 | 36,05 | 36,31 | -0,03% | 2.489.420,00 |
| 24.06.2026 | 36,09 | 36,73 | 35,93 | 36,32 | -1,09% | 3.535.259,00 |
| 23.06.2026 | 36,25 | 36,89 | 36,19 | 36,72 | -0,16% | 3.505.263,00 |
| 22.06.2026 | 36,44 | 36,97 | 36,06 | 36,78 | 1,07% | 3.365.275,00 |
| 18.06.2026 | 36,57 | 36,71 | 36,14 | 36,39 | -0,74% | 6.110.463,00 |
| 17.06.2026 | 37,16 | 37,48 | 36,45 | 36,66 | -2,27% | 4.094.859,00 |
| 16.06.2026 | 37,00 | 37,96 | 36,80 | 37,51 | 0,13% | 3.482.405,00 |
| 15.06.2026 | 37,56 | 38,67 | 37,44 | 37,46 | -2,93% | 3.885.289,00 |
| 12.06.2026 | 37,62 | 38,81 | 37,32 | 38,59 | 1,55% | 1.813.495,00 |
| 11.06.2026 | 39,45 | 39,48 | 37,94 | 38,00 | -2,91% | 2.944.350,00 |
| 10.06.2026 | 38,90 | 39,67 | 38,74 | 39,14 | 1,79% | 2.534.303,00 |
| 09.06.2026 | 38,81 | 38,87 | 38,12 | 38,45 | -1,69% | 2.988.723,00 |
| 08.06.2026 | 39,21 | 39,64 | 39,03 | 39,11 | 0,03% | 2.797.533,00 |
| 05.06.2026 | 40,18 | 40,30 | 39,04 | 39,10 | -3,43% | 1.992.443,00 |
| 04.06.2026 | 39,93 | 40,64 | 39,83 | 40,49 | 1,68% | 2.510.909,00 |
| 03.06.2026 | 39,90 | 40,10 | 39,60 | 39,82 | 0,40% | 2.648.074,00 |
| 02.06.2026 | 39,36 | 40,12 | 39,22 | 39,66 | -0,30% | 2.745.421,00 |
| 01.06.2026 | 39,09 | 40,19 | 39,01 | 39,78 | 2,13% | 3.448.119,00 |
| 29.05.2026 | 39,39 | 39,51 | 38,82 | 38,95 | -1,17% | 3.096.999,00 |
| 28.05.2026 | 39,54 | 40,07 | 39,04 | 39,41 | 0,51% | 3.040.129,00 |
| 27.05.2026 | 39,43 | 39,91 | 38,96 | 39,21 | -2,10% | 2.768.741,00 |
| 26.05.2026 | 40,90 | 41,27 | 39,98 | 40,05 | -2,44% | 2.752.875,00 |
| 22.05.2026 | 40,65 | 41,29 | 40,59 | 41,05 | -0,22% | 2.528.339,00 |
| 21.05.2026 | 42,39 | 42,54 | 40,97 | 41,14 | -2,23% | 1.985.031,00 |
| 20.05.2026 | 42,80 | 43,18 | 41,86 | 42,08 | -2,41% | 2.049.551,00 |
| 19.05.2026 | 42,66 | 43,31 | 42,01 | 43,12 | 1,79% | 2.169.890,00 |
| 18.05.2026 | 42,39 | 42,87 | 41,92 | 42,36 | -0,24% | 1.814.413,00 |
| 15.05.2026 | 41,91 | 42,47 | 41,63 | 42,46 | 2,34% | 2.112.809,00 |
| 14.05.2026 | 41,02 | 42,01 | 40,77 | 41,49 | 0,56% | 2.023.791,00 |
| 13.05.2026 | 41,05 | 41,34 | 40,42 | 41,26 | 0,88% | 2.081.408,00 |
| 12.05.2026 | 41,02 | 41,20 | 40,41 | 40,90 | -0,17% | 1.824.724,00 |
| 11.05.2026 | 41,45 | 41,49 | 40,72 | 40,97 | 1,11% | 2.170.063,00 |
| 08.05.2026 | 40,99 | 41,15 | 40,45 | 40,52 | -0,83% | 2.061.819,00 |
| 07.05.2026 | 40,52 | 40,93 | 39,91 | 40,86 | -0,75% | 2.880.380,00 |
| 06.05.2026 | 41,57 | 42,24 | 41,02 | 41,17 | -4,34% | 3.309.033,00 |
| 05.05.2026 | 42,87 | 43,40 | 42,39 | 43,04 | 0,09% | 2.024.383,00 |
| 04.05.2026 | 42,81 | 43,26 | 42,38 | 43,00 | 0,87% | 2.953.524,00 |
| 01.05.2026 | 43,49 | 43,49 | 42,01 | 42,63 | -2,00% | 1.959.406,00 |
| 30.04.2026 | 42,75 | 43,84 | 42,40 | 43,50 | 0,55% | 2.788.842,00 |
| 29.04.2026 | 43,30 | 43,92 | 43,21 | 43,26 | 0,75% | 3.518.980,00 |
| 28.04.2026 | 42,97 | 43,21 | 42,69 | 42,94 | 1,71% | 2.007.666,00 |
| 27.04.2026 | 43,07 | 43,94 | 42,18 | 42,22 | -0,33% | 3.676.632,00 |
| 24.04.2026 | 42,37 | 42,68 | 41,87 | 42,36 | -0,66% | 3.888.612,00 |
| 23.04.2026 | 43,06 | 43,34 | 42,20 | 42,64 | -1,41% | 3.930.983,00 |
| 22.04.2026 | 43,07 | 44,24 | 41,58 | 43,25 | 3,79% | 10.279.045,00 |
| 21.04.2026 | 41,14 | 41,95 | 40,79 | 41,67 | 1,29% | 3.949.502,00 |
| 20.04.2026 | 41,45 | 41,89 | 40,97 | 41,14 | -1,37% | 4.065.548,00 |
| 17.04.2026 | 40,87 | 41,90 | 40,27 | 41,71 | -1,32% | 4.771.909,00 |
| 16.04.2026 | 41,35 | 42,37 | 41,25 | 42,27 | 2,55% | 2.902.222,00 |
| 15.04.2026 | 40,54 | 41,46 | 40,52 | 41,22 | 1,30% | 2.460.078,00 |
| 14.04.2026 | 41,49 | 41,85 | 40,37 | 40,69 | -2,89% | 3.527.263,00 |
| 13.04.2026 | 43,29 | 43,56 | 41,82 | 41,90 | -2,19% | 2.974.243,00 |
| 10.04.2026 | 42,56 | 43,15 | 42,12 | 42,84 | -0,21% | 4.162.174,00 |
| 09.04.2026 | 43,33 | 43,87 | 42,59 | 42,93 | -0,92% | 3.843.058,00 |
| 08.04.2026 | 41,91 | 43,39 | 41,23 | 43,33 | -2,08% | 4.879.586,00 |
| 07.04.2026 | 44,23 | 44,87 | 44,06 | 44,25 | 1,33% | 3.163.499,00 |
| 06.04.2026 | 43,50 | 44,30 | 43,38 | 43,67 | 0,51% | 1.986.573,00 |
| 02.04.2026 | 44,85 | 44,90 | 43,05 | 43,45 | -0,11% | 2.794.304,00 |
| 01.04.2026 | 44,35 | 45,25 | 43,22 | 43,50 | -3,72% | 4.056.422,00 |