51,470$
-0,75%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 52,10 | 52,62 | 51,46 | 51,46 | -0,77% | 2.605.635,00 |
| 11.11.2026 | 52,03 | 52,15 | 51,05 | 51,86 | 1,29% | 2.554.357,00 |
| 10.11.2026 | 48,50 | 51,58 | 48,32 | 51,20 | 4,81% | 3.090.511,00 |
| 09.11.2026 | 48,72 | 49,75 | 48,26 | 48,85 | 0,27% | 9.567.207,00 |
| 06.11.2026 | 49,94 | 50,82 | 48,70 | 48,72 | -2,93% | 3.290.470,00 |
| 05.11.2026 | 52,91 | 53,07 | 50,11 | 50,19 | -3,67% | 2.697.341,00 |
| 04.11.2026 | 53,33 | 53,48 | 50,96 | 52,10 | -3,54% | 5.364.621,00 |
| 03.11.2026 | 53,92 | 55,14 | 53,89 | 54,01 | -0,84% | 4.463.764,00 |
| 02.11.2026 | 53,99 | 55,06 | 53,78 | 54,47 | -0,29% | 4.488.397,00 |
| 30.10.2026 | 54,30 | 55,13 | 53,97 | 54,63 | 1,37% | 5.869.312,00 |
| 29.10.2026 | 56,00 | 56,00 | 53,61 | 53,89 | -3,56% | 6.613.089,00 |
| 28.10.2026 | 56,53 | 56,90 | 54,39 | 55,88 | -0,89% | 14.233.988,00 |
| 27.10.2026 | 53,67 | 56,47 | 53,51 | 56,38 | 5,27% | 15.912.123,00 |
| 26.10.2026 | 50,81 | 53,65 | 50,00 | 53,56 | 17,66% | 26.463.760,00 |
| 23.10.2026 | 43,51 | 45,74 | 43,40 | 45,52 | 3,78% | 3.133.414,00 |
| 22.10.2026 | 43,36 | 43,94 | 42,10 | 43,86 | 2,14% | 3.043.552,00 |
| 21.10.2026 | 43,25 | 43,37 | 42,58 | 42,94 | -1,58% | 2.693.538,00 |
| 20.10.2026 | 43,61 | 43,70 | 42,80 | 43,63 | 0,93% | 3.002.418,00 |
| 19.10.2026 | 43,09 | 43,60 | 42,94 | 43,23 | 0,02% | 2.162.098,00 |
| 16.10.2026 | 41,28 | 43,23 | 41,28 | 43,22 | 4,35% | 2.475.501,00 |
| 15.10.2026 | 41,72 | 42,00 | 40,86 | 41,42 | -1,00% | 2.075.729,00 |
| 14.10.2026 | 42,35 | 42,60 | 41,58 | 41,84 | -1,51% | 2.353.496,00 |
| 13.10.2026 | 41,62 | 42,64 | 41,62 | 42,48 | 2,56% | 2.411.778,00 |
| 12.10.2026 | 41,16 | 41,55 | 40,92 | 41,42 | 1,30% | 2.543.953,00 |
| 09.10.2026 | 40,62 | 41,48 | 40,62 | 40,89 | 0,29% | 2.714.641,00 |
| 08.10.2026 | 40,35 | 40,91 | 40,16 | 40,77 | 2,36% | 3.074.025,00 |
| 07.10.2026 | 40,20 | 40,31 | 39,50 | 39,83 | -0,47% | 2.380.076,00 |
| 06.10.2026 | 38,71 | 40,04 | 38,70 | 40,02 | 3,49% | 2.885.769,00 |
| 05.10.2026 | 38,10 | 38,98 | 37,53 | 38,67 | 1,15% | 3.030.905,00 |
| 02.10.2026 | 37,26 | 38,30 | 37,26 | 38,23 | 1,68% | 2.806.856,00 |
| 01.10.2026 | 36,85 | 37,75 | 36,75 | 37,60 | 1,51% | 1.928.580,00 |
| 30.09.2026 | 37,01 | 37,62 | 36,86 | 37,04 | 0,43% | 2.445.777,00 |
| 29.09.2026 | 37,33 | 37,74 | 36,76 | 36,88 | -2,59% | 2.910.963,00 |
| 28.09.2026 | 38,56 | 38,56 | 37,84 | 37,86 | -1,94% | 3.321.481,00 |
| 25.09.2026 | 38,50 | 38,82 | 38,18 | 38,61 | -1,35% | 3.028.472,00 |
| 24.09.2026 | 39,11 | 39,44 | 38,60 | 39,14 | 0,95% | 2.143.357,00 |
| 23.09.2026 | 38,63 | 39,60 | 38,51 | 38,77 | 1,17% | 2.268.986,00 |
| 22.09.2026 | 37,44 | 38,87 | 37,39 | 38,32 | 1,32% | 3.211.522,00 |
| 21.09.2026 | 38,00 | 38,01 | 37,17 | 37,82 | -1,61% | 2.580.150,00 |
| 18.09.2026 | 39,07 | 39,27 | 38,42 | 38,44 | -1,69% | 6.116.425,00 |
| 17.09.2026 | 38,69 | 39,26 | 38,51 | 39,10 | 0,64% | 2.420.075,00 |
| 16.09.2026 | 41,34 | 41,56 | 38,82 | 38,85 | -7,28% | 3.310.342,00 |
| 15.09.2026 | 41,15 | 42,30 | 41,15 | 41,90 | 2,50% | 3.027.351,00 |
| 14.09.2026 | 41,87 | 41,97 | 40,76 | 40,88 | -0,66% | 2.292.120,00 |
| 11.09.2026 | 41,51 | 41,86 | 40,99 | 41,15 | -1,74% | 1.976.385,00 |
| 10.09.2026 | 41,81 | 42,31 | 40,90 | 41,88 | 0,34% | 2.613.297,00 |
| 09.09.2026 | 41,99 | 42,16 | 41,38 | 41,74 | -0,36% | 1.625.719,00 |
| 08.09.2026 | 42,50 | 42,67 | 41,84 | 41,89 | -0,26% | 1.692.453,00 |
| 04.09.2026 | 42,36 | 42,42 | 41,66 | 42,00 | -0,87% | 1.787.847,00 |
| 03.09.2026 | 42,43 | 43,06 | 42,27 | 42,37 | -0,26% | 2.304.175,00 |
| 02.09.2026 | 42,10 | 42,93 | 42,00 | 42,48 | 0,19% | 2.359.234,00 |
| 01.09.2026 | 41,94 | 42,58 | 41,59 | 42,40 | 2,61% | 2.936.842,00 |
| 31.08.2026 | 42,00 | 42,46 | 41,15 | 41,32 | -0,34% | 2.280.723,00 |
| 28.08.2026 | 41,74 | 42,18 | 41,27 | 41,46 | -0,43% | 1.522.977,00 |
| 27.08.2026 | 41,44 | 41,82 | 40,95 | 41,64 | 0,22% | 1.497.486,00 |
| 26.08.2026 | 40,72 | 42,43 | 40,72 | 41,55 | 1,37% | 1.990.575,00 |
| 25.08.2026 | 40,27 | 41,33 | 40,27 | 40,99 | -0,63% | 2.218.520,00 |
| 24.08.2026 | 41,08 | 41,51 | 40,75 | 41,25 | 0,46% | 2.265.530,00 |
| 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 |