30,740€
-3,97%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 30,62 | 30,63 | 30,55 | 30,55 | -4,58% | - |
| 30.01.2026 | 30,93 | 32,30 | 30,92 | 32,01 | 2,19% | - |
| 29.01.2026 | 30,92 | 31,71 | 30,84 | 31,33 | 2,64% | - |
| 28.01.2026 | 29,80 | 30,64 | 29,65 | 30,52 | 2,36% | - |
| 27.01.2026 | 30,80 | 30,97 | 29,56 | 29,82 | -2,09% | - |
| 26.01.2026 | 30,73 | 31,53 | 30,24 | 30,45 | -1,26% | - |
| 23.01.2026 | 31,65 | 31,65 | 30,72 | 30,84 | 1,25% | 1.695,00 |
| 22.01.2026 | 30,48 | 31,38 | 30,46 | 30,46 | -1,93% | 439,00 |
| 21.01.2026 | 30,11 | 31,06 | 30,11 | 31,06 | 5,00% | 646,00 |
| 20.01.2026 | 30,80 | 30,80 | 29,58 | 29,58 | 0,00% | 631,00 |
| 19.01.2026 | 29,50 | 29,60 | 29,36 | 29,58 | -0,24% | - |
| 16.01.2026 | 29,48 | 29,65 | 28,75 | 29,65 | 1,26% | 210,00 |
| 15.01.2026 | 28,99 | 29,28 | 28,25 | 29,28 | 1,35% | 450,00 |
| 14.01.2026 | 29,14 | 29,14 | 28,79 | 28,89 | -0,86% | 312,00 |
| 13.01.2026 | 29,29 | 29,29 | 28,93 | 29,14 | 1,25% | 1.674,00 |
| 12.01.2026 | 28,26 | 28,94 | 28,26 | 28,78 | 1,02% | 1.100,00 |
| 09.01.2026 | 29,40 | 29,40 | 28,49 | 28,49 | -2,66% | 344,00 |
| 08.01.2026 | 29,91 | 29,91 | 29,27 | 29,27 | -0,71% | 151,00 |
| 07.01.2026 | 29,22 | 29,48 | 29,22 | 29,48 | 1,69% | 344,00 |
| 06.01.2026 | 29,40 | 29,40 | 28,99 | 28,99 | -1,73% | 942,00 |
| 05.01.2026 | 30,29 | 30,29 | 29,00 | 29,50 | -1,96% | 1.079,00 |
| 02.01.2026 | 30,24 | 30,24 | 29,69 | 30,09 | -2,11% | 446,00 |
| 30.12.2025 | 30,78 | 30,78 | 30,74 | 30,74 | 1,35% | 150,00 |
| 29.12.2025 | 30,33 | 30,33 | 30,33 | 30,33 | -0,03% | 100,00 |
| 23.12.2025 | 29,84 | 30,34 | 29,84 | 30,34 | 2,67% | 400,00 |
| 22.12.2025 | 29,92 | 29,92 | 29,55 | 29,55 | 1,58% | 16,00 |
| 19.12.2025 | 29,09 | 29,09 | 29,09 | 29,09 | -0,65% | 100,00 |
| 18.12.2025 | 30,03 | 30,03 | 29,28 | 29,28 | -2,27% | 400,00 |
| 17.12.2025 | 29,66 | 29,96 | 29,66 | 29,96 | 2,71% | 254,00 |
| 16.12.2025 | 29,94 | 29,94 | 29,17 | 29,17 | -3,95% | 339,00 |
| 15.12.2025 | 31,00 | 31,43 | 30,23 | 30,37 | -1,97% | 455,00 |
| 12.12.2025 | 31,05 | 31,05 | 30,74 | 30,98 | -0,45% | 200,00 |
| 11.12.2025 | 31,33 | 31,33 | 31,12 | 31,12 | -1,14% | 70,00 |
| 10.12.2025 | 32,05 | 32,06 | 31,48 | 31,48 | -1,75% | 515,00 |
| 09.12.2025 | 32,01 | 32,04 | 32,01 | 32,04 | -1,66% | 301,00 |
| 08.12.2025 | 33,64 | 34,31 | 32,58 | 32,58 | -2,25% | 778,00 |
| 03.12.2025 | 32,50 | 33,33 | 32,50 | 33,33 | 1,65% | 161,00 |
| 02.12.2025 | 34,36 | 34,36 | 32,79 | 32,79 | -4,37% | 235,00 |
| 01.12.2025 | 34,50 | 34,50 | 34,29 | 34,29 | 0,18% | 454,00 |
| 28.11.2025 | 33,50 | 34,23 | 33,50 | 34,23 | 4,87% | 336,00 |
| 24.11.2025 | 32,64 | 32,64 | 32,64 | 32,64 | 0,59% | 75,00 |
| 21.11.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -4,42% | 50,00 |
| 19.11.2025 | 33,89 | 33,95 | 33,64 | 33,95 | 3,82% | 334,00 |
| 18.11.2025 | 32,47 | 32,70 | 32,18 | 32,70 | -0,64% | 2.271,00 |
| 17.11.2025 | 33,36 | 33,36 | 32,77 | 32,91 | 0,24% | 145,00 |
| 14.11.2025 | 32,89 | 32,89 | 32,73 | 32,83 | 0,09% | 524,00 |
| 13.11.2025 | 32,88 | 33,70 | 32,80 | 32,80 | -2,96% | 242,00 |
| 12.11.2025 | 33,78 | 33,80 | 33,78 | 33,80 | 1,87% | 80,00 |
| 11.11.2025 | 33,00 | 33,18 | 33,00 | 33,18 | 1,59% | 278,00 |
| 10.11.2025 | 33,01 | 33,31 | 32,66 | 32,66 | 0,90% | 323,00 |
| 07.11.2025 | 32,37 | 32,37 | 32,37 | 32,37 | 1,16% | 8,00 |
| 06.11.2025 | 32,49 | 32,50 | 32,00 | 32,00 | -0,37% | 76,00 |
| 04.11.2025 | 32,12 | 32,12 | 32,12 | 32,12 | 0,34% | 50,00 |
| 03.11.2025 | 31,22 | 32,01 | 31,02 | 32,01 | 6,13% | 29,00 |
| 29.10.2025 | 31,62 | 31,62 | 30,00 | 30,16 | -3,95% | 528,00 |
| 28.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,47% | 200,00 |
| 27.10.2025 | 31,87 | 31,87 | 31,87 | 31,87 | -0,78% | 200,00 |
| 24.10.2025 | 32,39 | 32,39 | 32,12 | 32,12 | 0,88% | 240,00 |
| 21.10.2025 | 31,94 | 31,94 | 31,84 | 31,84 | 0,86% | 727,00 |
| 20.10.2025 | 30,26 | 32,00 | 30,26 | 31,57 | 3,41% | 1.498,00 |
| 17.10.2025 | 29,93 | 30,53 | 29,93 | 30,53 | -3,96% | 275,00 |
| 16.10.2025 | 31,79 | 31,79 | 31,79 | 31,79 | -0,72% | 1,00 |
| 15.10.2025 | 30,88 | 32,02 | 30,88 | 32,02 | 2,40% | 6,00 |
| 14.10.2025 | 31,27 | 31,27 | 31,27 | 31,27 | -0,19% | 25,00 |
| 13.10.2025 | 31,33 | 31,33 | 31,33 | 31,33 | -1,54% | 2,00 |
| 10.10.2025 | 32,71 | 32,71 | 31,82 | 31,82 | -5,97% | 299,00 |
| 09.10.2025 | 34,45 | 34,45 | 33,84 | 33,84 | 0,56% | 21,00 |
| 08.10.2025 | 34,30 | 34,31 | 33,65 | 33,65 | 0,45% | 2.006,00 |
| 07.10.2025 | 33,49 | 33,50 | 32,91 | 33,50 | 1,18% | 97,00 |
| 06.10.2025 | 33,11 | 33,11 | 33,11 | 33,11 | 2,32% | 75,00 |
| 03.10.2025 | 32,77 | 33,26 | 32,36 | 32,36 | -1,64% | 392,00 |
| 02.10.2025 | 33,41 | 34,27 | 32,90 | 32,90 | 1,48% | 398,00 |
| 01.10.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 1,82% | 1,00 |
| 29.09.2025 | 32,25 | 32,25 | 31,84 | 31,84 | -0,96% | 466,00 |
| 26.09.2025 | 31,97 | 32,41 | 31,97 | 32,15 | -0,22% | 181,00 |
| 25.09.2025 | 31,60 | 32,22 | 31,60 | 32,22 | 2,03% | 404,00 |
| 24.09.2025 | 30,06 | 31,58 | 30,06 | 31,58 | 7,86% | 164,00 |
| 22.09.2025 | 29,28 | 29,28 | 29,28 | 29,28 | 0,38% | 50,00 |
| 19.09.2025 | 30,18 | 30,18 | 29,17 | 29,17 | -3,12% | 182,00 |
| 18.09.2025 | 30,42 | 30,62 | 30,11 | 30,11 | 0,20% | 331,00 |
| 17.09.2025 | 30,44 | 30,44 | 30,05 | 30,05 | 0,20% | 80,00 |
| 16.09.2025 | 29,62 | 30,06 | 29,62 | 29,99 | -1,58% | 40,00 |
| 15.09.2025 | 30,56 | 30,56 | 30,47 | 30,47 | 0,43% | 64,00 |
| 12.09.2025 | 30,34 | 30,34 | 30,34 | 30,34 | 1,85% | 100,00 |
| 10.09.2025 | 29,79 | 29,79 | 29,79 | 29,79 | 2,13% | 90,00 |
| 09.09.2025 | 28,87 | 29,24 | 28,87 | 29,17 | 0,10% | 396,00 |
| 08.09.2025 | 30,16 | 30,16 | 28,91 | 29,14 | 0,34% | 459,00 |
| 05.09.2025 | 30,17 | 30,17 | 29,04 | 29,04 | -2,91% | 245,00 |
| 04.09.2025 | 29,91 | 29,91 | 29,91 | 29,91 | 1,60% | 9,00 |
| 03.09.2025 | 29,84 | 29,84 | 29,44 | 29,44 | 0,03% | 8,00 |
| 02.09.2025 | 29,66 | 29,83 | 29,24 | 29,43 | -0,74% | 1.611,00 |
| 01.09.2025 | 29,48 | 29,96 | 29,48 | 29,65 | -0,27% | 430,00 |
| 29.08.2025 | 29,73 | 29,73 | 29,73 | 29,73 | 2,45% | 84,00 |
| 28.08.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -2,29% | 74,00 |
| 27.08.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 1,26% | 85,00 |
| 26.08.2025 | 28,73 | 29,33 | 28,73 | 29,33 | 1,77% | 112,00 |
| 25.08.2025 | 28,81 | 28,82 | 28,81 | 28,82 | 1,48% | 174,00 |
| 22.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,18% | 350,00 |
| 20.08.2025 | 28,03 | 28,35 | 28,03 | 28,35 | 0,57% | 95,00 |
| 19.08.2025 | 28,06 | 28,19 | 28,06 | 28,19 | -0,53% | 189,00 |