31,800$
0,70%
Echtzeit-Aktienkurs Range Resources Corp
Bid:
Ask:
Aktienkurse zur Range Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 31,67 | 31,91 | 31,26 | 31,78 | 0,63% | 2.229.722,00 |
| 25.07.2024 | 31,88 | 32,05 | 31,18 | 31,58 | -0,66% | 2.663.620,00 |
| 24.07.2024 | 34,00 | 34,33 | 31,75 | 31,79 | -3,93% | 4.842.805,00 |
| 23.07.2024 | 33,43 | 33,67 | 33,02 | 33,09 | -1,58% | 2.898.376,00 |
| 22.07.2024 | 33,08 | 33,63 | 32,98 | 33,62 | 2,44% | 2.467.588,00 |
| 19.07.2024 | 32,52 | 32,88 | 32,27 | 32,82 | 0,18% | 1.955.338,00 |
| 18.07.2024 | 33,68 | 33,78 | 32,67 | 32,76 | -2,27% | 2.138.181,00 |
| 17.07.2024 | 34,48 | 35,09 | 33,45 | 33,52 | -3,01% | 2.733.195,00 |
| 16.07.2024 | 34,69 | 35,08 | 34,34 | 34,56 | -0,80% | 2.242.429,00 |
| 15.07.2024 | 35,00 | 35,21 | 34,65 | 34,84 | 0,06% | 2.154.408,00 |
| 12.07.2024 | 34,39 | 34,90 | 34,19 | 34,82 | 2,14% | 2.516.809,00 |
| 11.07.2024 | 33,66 | 34,19 | 33,40 | 34,09 | 1,79% | 1.307.166,00 |
| 10.07.2024 | 33,53 | 33,76 | 33,15 | 33,49 | 0,24% | 1.004.934,00 |
| 09.07.2024 | 33,76 | 33,87 | 33,38 | 33,41 | -1,62% | 1.133.096,00 |
| 08.07.2024 | 33,91 | 34,21 | 33,65 | 33,96 | 0,92% | 1.718.984,00 |
| 05.07.2024 | 34,23 | 34,48 | 33,55 | 33,65 | -2,27% | 2.790.245,00 |
| 03.07.2024 | 34,32 | 34,72 | 34,20 | 34,43 | 0,82% | 992.551,00 |
| 02.07.2024 | 33,67 | 34,20 | 33,40 | 34,15 | 2,18% | 1.751.939,00 |
| 01.07.2024 | 33,63 | 33,85 | 32,95 | 33,42 | -0,33% | 1.537.578,00 |
| 28.06.2024 | 33,79 | 33,84 | 33,13 | 33,53 | 0,03% | 3.266.798,00 |
| 27.06.2024 | 33,88 | 33,92 | 33,18 | 33,52 | -0,09% | 2.721.959,00 |
| 26.06.2024 | 34,34 | 34,34 | 33,37 | 33,55 | -2,64% | 2.908.392,00 |
| 25.06.2024 | 34,66 | 34,77 | 34,22 | 34,46 | -1,03% | 1.942.431,00 |
| 24.06.2024 | 33,73 | 35,08 | 33,49 | 34,82 | 4,03% | 2.122.182,00 |
| 21.06.2024 | 34,00 | 34,24 | 33,23 | 33,47 | -1,73% | 6.354.443,00 |
| 20.06.2024 | 34,13 | 34,34 | 33,78 | 34,06 | -0,53% | 2.483.564,00 |
| 18.06.2024 | 34,32 | 34,58 | 34,03 | 34,24 | -0,15% | 2.040.869,00 |
| 17.06.2024 | 35,27 | 35,28 | 34,11 | 34,29 | -2,72% | 2.365.750,00 |
| 14.06.2024 | 36,18 | 36,49 | 35,06 | 35,25 | -3,00% | 1.501.788,00 |
| 13.06.2024 | 36,86 | 37,04 | 35,86 | 36,34 | -1,89% | 1.545.011,00 |
| 12.06.2024 | 38,15 | 38,16 | 36,85 | 37,04 | -1,80% | 3.097.916,00 |
| 11.06.2024 | 37,21 | 37,77 | 36,94 | 37,72 | 0,72% | 1.609.454,00 |
| 10.06.2024 | 36,47 | 37,53 | 36,41 | 37,45 | 3,17% | 2.436.526,00 |
| 07.06.2024 | 36,04 | 36,75 | 36,00 | 36,30 | -0,22% | 1.535.388,00 |
| 06.06.2024 | 36,81 | 37,11 | 36,06 | 36,38 | -0,55% | 1.521.941,00 |
| 05.06.2024 | 35,73 | 36,87 | 35,58 | 36,58 | 2,52% | 2.236.886,00 |
| 04.06.2024 | 36,19 | 36,36 | 35,31 | 35,68 | -3,10% | 2.663.234,00 |
| 03.06.2024 | 37,35 | 37,46 | 36,07 | 36,82 | -0,24% | 2.401.861,00 |
| 31.05.2024 | 36,85 | 37,24 | 36,51 | 36,91 | 0,74% | 2.211.308,00 |
| 30.05.2024 | 36,18 | 37,15 | 36,12 | 36,64 | 1,41% | 1.793.201,00 |
| 29.05.2024 | 36,62 | 36,79 | 35,82 | 36,13 | -2,01% | 2.008.747,00 |
| 28.05.2024 | 36,02 | 36,96 | 36,02 | 36,87 | 3,05% | 2.197.939,00 |
| 24.05.2024 | 36,05 | 36,27 | 35,63 | 35,78 | -0,45% | 2.099.020,00 |
| 23.05.2024 | 37,55 | 37,89 | 35,82 | 35,94 | -3,44% | 2.666.040,00 |
| 22.05.2024 | 37,20 | 37,49 | 36,61 | 37,22 | -0,91% | 2.165.141,00 |
| 21.05.2024 | 38,35 | 38,78 | 37,50 | 37,56 | -3,32% | 3.460.865,00 |
| 20.05.2024 | 37,79 | 39,33 | 37,76 | 38,85 | 2,83% | 3.459.939,00 |
| 17.05.2024 | 37,12 | 37,95 | 36,99 | 37,78 | 2,36% | 2.528.865,00 |
| 16.05.2024 | 36,94 | 37,19 | 36,69 | 36,91 | 0,38% | 1.794.440,00 |
| 15.05.2024 | 36,52 | 36,77 | 35,75 | 36,77 | 0,66% | 2.155.180,00 |
| 14.05.2024 | 35,60 | 36,55 | 35,60 | 36,53 | 2,93% | 2.070.283,00 |
| 13.05.2024 | 35,72 | 35,99 | 35,25 | 35,49 | -0,11% | 2.481.422,00 |
| 10.05.2024 | 37,05 | 37,14 | 35,21 | 35,53 | -3,74% | 2.527.949,00 |
| 09.05.2024 | 37,16 | 37,29 | 36,81 | 36,91 | -0,16% | 2.961.138,00 |
| 08.05.2024 | 37,10 | 37,37 | 36,96 | 36,97 | -1,20% | 1.552.176,00 |
| 07.05.2024 | 37,38 | 37,93 | 37,14 | 37,42 | 0,73% | 2.868.777,00 |
| 06.05.2024 | 36,12 | 37,39 | 36,05 | 37,15 | 4,03% | 2.527.798,00 |
| 03.05.2024 | 35,18 | 35,82 | 35,09 | 35,71 | 2,06% | 1.379.739,00 |
| 02.05.2024 | 34,96 | 35,43 | 34,59 | 34,99 | 1,27% | 1.622.358,00 |
| 01.05.2024 | 35,81 | 35,81 | 34,19 | 34,55 | -3,79% | 2.483.875,00 |
| 30.04.2024 | 37,32 | 37,32 | 35,86 | 35,91 | -3,91% | 2.297.732,00 |
| 29.04.2024 | 37,37 | 37,61 | 37,07 | 37,37 | 0,16% | 2.368.293,00 |
| 26.04.2024 | 37,21 | 37,55 | 36,74 | 37,31 | -0,90% | 2.583.165,00 |
| 25.04.2024 | 37,77 | 38,25 | 37,35 | 37,65 | -0,32% | 4.254.434,00 |
| 24.04.2024 | 37,27 | 37,89 | 36,61 | 37,77 | 3,25% | 4.697.255,00 |
| 23.04.2024 | 36,02 | 36,96 | 35,76 | 36,58 | 1,30% | 2.871.445,00 |
| 22.04.2024 | 35,25 | 36,40 | 34,98 | 36,11 | 2,38% | 2.965.365,00 |
| 19.04.2024 | 34,78 | 35,35 | 34,77 | 35,27 | 1,41% | 2.046.345,00 |
| 18.04.2024 | 34,74 | 35,09 | 34,67 | 34,78 | 0,17% | 1.449.163,00 |
| 17.04.2024 | 35,05 | 35,44 | 34,72 | 34,72 | -0,66% | 1.805.100,00 |
| 16.04.2024 | 34,88 | 35,01 | 34,19 | 34,95 | -0,29% | 1.912.710,00 |
| 15.04.2024 | 36,17 | 36,22 | 34,96 | 35,05 | -2,67% | 1.833.405,00 |
| 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 |