34,350€
0,53%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,25 | 34,51 | 34,24 | 34,35 | 0,53% | - |
| 21.11.2024 | 33,49 | 34,66 | 33,49 | 34,17 | 3,70% | - |
| 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 | 1,90% | 270,00 |
| 08.11.2024 | 30,30 | 30,77 | 30,10 | 30,77 | 1,10% | - |
| 07.11.2024 | 30,43 | 30,52 | 30,05 | 30,43 | 0,35% | - |
| 06.11.2024 | 29,30 | 30,44 | 28,49 | 30,33 | 7,40% | - |
| 05.11.2024 | 28,07 | 28,42 | 28,01 | 28,24 | 1,31% | - |
| 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 | -2,61% | 201,00 |
| 31.10.2024 | 28,91 | 29,09 | 28,11 | 28,18 | -2,83% | - |
| 30.10.2024 | 28,74 | 29,29 | 28,62 | 29,00 | 1,54% | - |
| 29.10.2024 | 28,57 | 28,95 | 28,50 | 28,56 | 1,84% | - |
| 28.10.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -2,87% | 34,00 |
| 25.10.2024 | 29,07 | 29,40 | 28,62 | 28,87 | -0,10% | - |
| 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 | 2,23% | 215,00 |
| 22.10.2024 | 27,66 | 28,13 | 27,53 | 27,81 | 0,04% | - |
| 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 | 1,53% | 20,00 |
| 15.10.2024 | 27,16 | 27,69 | 27,05 | 27,46 | -2,52% | - |
| 14.10.2024 | 28,33 | 28,58 | 28,17 | 28,17 | 0,21% | - |
| 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 |
| 14.06.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 2,80% | 11,00 |
| 13.06.2024 | 33,56 | 33,56 | 33,56 | 33,56 | -2,47% | 10,00 |
| 12.06.2024 | 35,02 | 35,02 | 34,41 | 34,41 | 0,00% | 188,00 |
| 11.06.2024 | 34,41 | 34,41 | 34,41 | 34,41 | -0,98% | 70,00 |
| 10.06.2024 | 34,17 | 34,75 | 34,17 | 34,75 | 2,78% | 158,00 |
| 07.06.2024 | 33,20 | 33,81 | 33,20 | 33,81 | 1,65% | 4.600,00 |
| 06.06.2024 | 33,26 | 33,26 | 33,26 | 33,26 | 1,03% | 100,00 |
| 05.06.2024 | 33,07 | 33,07 | 32,84 | 32,92 | 0,58% | 520,00 |
| 04.06.2024 | 32,73 | 32,73 | 32,73 | 32,73 | -5,38% | 200,00 |
| 03.06.2024 | 34,30 | 34,59 | 34,30 | 34,59 | 2,95% | 93,00 |
| 30.05.2024 | 33,18 | 33,60 | 33,18 | 33,60 | 2,00% | 309,00 |
| 28.05.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -1,85% | 60,00 |
| 27.05.2024 | 33,50 | 33,56 | 33,50 | 33,56 | 0,45% | 140,00 |
| 24.05.2024 | 33,41 | 33,41 | 33,41 | 33,41 | -0,98% | 80,00 |
| 23.05.2024 | 34,92 | 34,92 | 33,74 | 33,74 | -0,91% | 600,00 |
| 22.05.2024 | 34,63 | 35,20 | 34,05 | 34,05 | -4,49% | 1.649,00 |
| 21.05.2024 | 35,64 | 35,65 | 35,64 | 35,65 | 3,54% | 150,00 |
| 20.05.2024 | 35,13 | 35,13 | 34,43 | 34,43 | -1,06% | 267,00 |
| 17.05.2024 | 34,17 | 34,80 | 34,17 | 34,80 | 2,47% | 150,00 |
| 16.05.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 1,80% | 250,00 |
| 14.05.2024 | 33,36 | 33,36 | 33,36 | 33,36 | 1,86% | 2,00 |
| 10.05.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -4,30% | 175,00 |
| 08.05.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -2,59% | 20,00 |
| 07.05.2024 | 35,13 | 35,13 | 35,13 | 35,13 | 6,84% | 61,00 |
| 02.05.2024 | 32,00 | 32,88 | 32,00 | 32,88 | -6,06% | 25,00 |
| 26.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 40,00 |
| 25.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,34% | 14,00 |
| 24.04.2024 | 35,13 | 35,13 | 35,13 | 35,13 | 3,32% | 14,00 |
| 22.04.2024 | 32,49 | 34,00 | 32,09 | 34,00 | 5,39% | 831,00 |
| 17.04.2024 | 32,30 | 32,30 | 32,26 | 32,26 | -2,24% | 190,00 |