36,460€
-0,98%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 37,50 | 37,99 | 36,70 | 37,00 | 0,49% | - |
| 05.02.2025 | 36,29 | 36,82 | 35,81 | 36,82 | 2,22% | - |
| 04.02.2025 | 35,99 | 36,27 | 35,41 | 36,02 | -2,13% | - |
| 03.02.2025 | 36,56 | 37,39 | 36,36 | 36,81 | 2,44% | - |
| 31.01.2025 | 35,70 | 36,00 | 35,40 | 35,93 | -1,40% | 3.090,00 |
| 30.01.2025 | 36,44 | 36,44 | 36,44 | 36,44 | 1,14% | 50,00 |
| 29.01.2025 | 35,88 | 36,53 | 35,58 | 36,03 | -0,14% | - |
| 28.01.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 1,18% | 11,00 |
| 27.01.2025 | 37,89 | 37,89 | 35,39 | 35,66 | -7,35% | 370,00 |
| 24.01.2025 | 38,75 | 38,75 | 38,49 | 38,49 | -2,90% | 110,00 |
| 23.01.2025 | 39,50 | 39,64 | 39,50 | 39,64 | -1,17% | 300,00 |
| 22.01.2025 | 39,61 | 40,11 | 39,61 | 40,11 | 0,63% | 90,00 |
| 21.01.2025 | 39,86 | 39,86 | 39,86 | 39,86 | -2,85% | 111,00 |
| 20.01.2025 | 40,14 | 41,03 | 40,14 | 41,03 | 3,38% | 120,00 |
| 17.01.2025 | 39,69 | 39,69 | 39,69 | 39,69 | -0,90% | 200,00 |
| 16.01.2025 | 39,00 | 40,05 | 39,00 | 40,05 | 2,17% | 203,00 |
| 15.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | 152,00 |
| 14.01.2025 | 37,94 | 38,40 | 37,94 | 38,40 | 2,54% | 1.683,00 |
| 13.01.2025 | 37,58 | 37,80 | 37,45 | 37,45 | 0,21% | 500,00 |
| 10.01.2025 | 37,37 | 37,37 | 37,37 | 37,37 | 5,27% | 100,00 |
| 07.01.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,08% | 100,00 |
| 06.01.2025 | 35,53 | 35,53 | 35,53 | 35,53 | 1,25% | 99,00 |
| 03.01.2025 | 34,85 | 35,37 | 34,85 | 35,09 | 0,26% | 161,00 |
| 02.01.2025 | 35,03 | 35,04 | 35,00 | 35,00 | 2,34% | 176,00 |
| 30.12.2024 | 33,80 | 34,20 | 33,80 | 34,20 | 6,11% | 130,00 |
| 23.12.2024 | 32,23 | 32,23 | 32,23 | 32,23 | 0,91% | 70,00 |
| 20.12.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,19% | 25,00 |
| 19.12.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -1,39% | 30,00 |
| 18.12.2024 | 32,89 | 32,89 | 32,33 | 32,33 | -0,43% | 250,00 |
| 17.12.2024 | 32,20 | 32,47 | 32,20 | 32,47 | -4,81% | 251,00 |
| 11.12.2024 | 34,11 | 34,11 | 34,11 | 34,11 | 7,10% | 33,00 |
| 10.12.2024 | 31,85 | 31,85 | 31,85 | 31,85 | -1,52% | 150,00 |
| 09.12.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -1,40% | 174,00 |
| 04.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,77% | 150,00 |
| 03.12.2024 | 33,04 | 33,39 | 33,04 | 33,39 | 1,64% | 57,00 |
| 02.12.2024 | 34,48 | 34,48 | 32,85 | 32,85 | -3,10% | 154,00 |
| 29.11.2024 | 33,87 | 33,90 | 33,87 | 33,90 | 0,30% | 253,00 |
| 28.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,14% | 50,00 |
| 27.11.2024 | 34,18 | 34,19 | 34,18 | 34,19 | -0,81% | 350,00 |
| 26.11.2024 | 34,47 | 34,47 | 34,47 | 34,47 | 1,06% | 300,00 |
| 25.11.2024 | 34,31 | 34,31 | 34,08 | 34,11 | 0,18% | 703,00 |
| 21.11.2024 | 34,05 | 34,05 | 34,05 | 34,05 | 3,34% | 300,00 |
| 20.11.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 0,67% | 30,00 |
| 19.11.2024 | 31,95 | 32,73 | 31,95 | 32,73 | 0,55% | 56,00 |
| 18.11.2024 | 31,37 | 32,55 | 31,37 | 32,55 | 1,40% | 160,00 |
| 15.11.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 1,07% | 300,00 |
| 14.11.2024 | 31,55 | 31,76 | 31,55 | 31,76 | -2,67% | 405,00 |
| 13.11.2024 | 32,63 | 32,63 | 32,63 | 32,63 | 0,87% | 100,00 |
| 12.11.2024 | 32,23 | 32,35 | 32,23 | 32,35 | 3,19% | 269,00 |
| 11.11.2024 | 31,45 | 31,45 | 30,96 | 31,35 | 12,49% | 270,00 |
| 04.11.2024 | 28,08 | 28,08 | 27,55 | 27,87 | 1,57% | 502,00 |
| 01.11.2024 | 28,06 | 28,06 | 27,44 | 27,44 | -2,14% | 201,00 |
| 28.10.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -2,98% | 34,00 |
| 24.10.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 1,65% | 200,00 |
| 23.10.2024 | 28,43 | 28,43 | 28,43 | 28,43 | 2,27% | 215,00 |
| 21.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,43% | 200,00 |
| 18.10.2024 | 27,14 | 27,14 | 27,14 | 27,14 | -1,95% | 10,00 |
| 17.10.2024 | 27,68 | 27,68 | 27,68 | 27,68 | -0,72% | 100,00 |
| 16.10.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 1,01% | 20,00 |
| 15.10.2024 | 26,82 | 27,64 | 26,82 | 27,60 | -1,81% | 310,00 |
| 09.10.2024 | 28,94 | 28,94 | 28,11 | 28,11 | -5,03% | 216,00 |
| 07.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 4,41% | 60,00 |
| 03.10.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 1,32% | 70,00 |
| 02.10.2024 | 27,98 | 27,98 | 27,98 | 27,98 | 0,87% | 1,00 |
| 01.10.2024 | 28,03 | 28,03 | 27,74 | 27,74 | 0,54% | 76,00 |
| 30.09.2024 | 27,59 | 27,59 | 27,59 | 27,59 | 2,26% | 100,00 |
| 26.09.2024 | 27,36 | 27,36 | 26,98 | 26,98 | -5,10% | 130,00 |
| 23.09.2024 | 27,82 | 28,45 | 27,82 | 28,43 | 6,40% | 203,00 |
| 17.09.2024 | 26,72 | 26,72 | 26,72 | 26,72 | -0,19% | 40,00 |
| 02.09.2024 | 27,21 | 27,21 | 26,77 | 26,77 | -3,29% | 6,00 |
| 26.08.2024 | 27,54 | 27,68 | 27,54 | 27,68 | 1,13% | 115,00 |
| 23.08.2024 | 27,37 | 27,37 | 27,37 | 27,37 | 0,81% | 25,00 |
| 15.08.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -0,18% | 34,00 |
| 14.08.2024 | 27,14 | 27,20 | 26,81 | 27,20 | 0,26% | 647,00 |
| 13.08.2024 | 27,13 | 27,13 | 27,13 | 27,13 | -2,37% | 20,00 |
| 12.08.2024 | 27,79 | 27,79 | 27,79 | 27,79 | 2,28% | 133,00 |
| 09.08.2024 | 27,00 | 27,17 | 27,00 | 27,17 | 4,46% | 220,00 |
| 08.08.2024 | 26,00 | 26,01 | 26,00 | 26,01 | -2,11% | 65,00 |
| 07.08.2024 | 26,57 | 26,57 | 26,57 | 26,57 | 3,79% | 228,00 |
| 06.08.2024 | 26,31 | 26,31 | 25,60 | 25,60 | -1,16% | 310,00 |
| 05.08.2024 | 25,40 | 25,90 | 25,40 | 25,90 | -4,43% | 232,00 |
| 02.08.2024 | 28,45 | 28,45 | 27,09 | 27,10 | -7,32% | 4.001,00 |
| 01.08.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 1,42% | 1,00 |
| 30.07.2024 | 28,83 | 28,83 | 28,83 | 28,83 | -5,32% | 18,00 |
| 22.07.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,98% | 30,00 |
| 17.07.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -3,39% | 130,00 |
| 15.07.2024 | 32,22 | 32,22 | 31,83 | 31,83 | 2,58% | 326,00 |
| 11.07.2024 | 31,03 | 31,03 | 31,03 | 31,03 | 0,42% | 46,00 |
| 10.07.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -2,31% | 100,00 |
| 09.07.2024 | 31,61 | 31,63 | 31,61 | 31,63 | 1,70% | 163,00 |
| 08.07.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -1,77% | 225,00 |
| 04.07.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -1,12% | 40,00 |
| 03.07.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 0,28% | 100,00 |
| 27.06.2024 | 31,93 | 31,93 | 31,93 | 31,93 | -0,87% | 63,00 |
| 25.06.2024 | 32,21 | 32,21 | 32,21 | 32,21 | 4,00% | 107,00 |
| 24.06.2024 | 30,97 | 30,97 | 30,97 | 30,97 | -3,22% | 100,00 |
| 21.06.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,20% | 24,00 |
| 20.06.2024 | 31,62 | 31,62 | 31,62 | 31,62 | -1,28% | 200,00 |
| 18.06.2024 | 32,04 | 32,04 | 32,03 | 32,03 | -1,90% | 350,00 |
| 17.06.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -5,36% | 50,00 |