33,590€
3,55%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 32,81 | 33,45 | 32,75 | 33,29 | 2,62% | - |
| 08.05.2025 | 31,84 | 32,53 | 31,72 | 32,44 | 5,12% | - |
| 07.05.2025 | 31,45 | 31,45 | 30,86 | 30,86 | -1,20% | 10,00 |
| 06.05.2025 | 31,44 | 31,73 | 30,43 | 31,24 | 1,51% | - |
| 05.05.2025 | 30,05 | 30,77 | 30,05 | 30,77 | 0,36% | 101,00 |
| 02.05.2025 | 30,37 | 30,66 | 29,47 | 30,66 | 3,23% | 231,00 |
| 30.04.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -3,12% | 10,00 |
| 29.04.2025 | 30,75 | 31,08 | 29,92 | 30,66 | -0,73% | - |
| 28.04.2025 | 30,88 | 30,88 | 30,88 | 30,88 | 1,56% | 40,00 |
| 25.04.2025 | 30,02 | 30,50 | 29,42 | 30,41 | 1,28% | - |
| 24.04.2025 | 30,16 | 30,38 | 29,37 | 30,02 | -2,66% | - |
| 23.04.2025 | 30,51 | 30,84 | 30,51 | 30,84 | 5,91% | 101,00 |
| 22.04.2025 | 28,48 | 29,19 | 28,45 | 29,12 | -4,43% | - |
| 17.04.2025 | 30,08 | 30,68 | 30,00 | 30,47 | -0,36% | - |
| 16.04.2025 | 30,58 | 30,58 | 30,58 | 30,58 | 4,83% | 6,00 |
| 15.04.2025 | 29,17 | 29,17 | 29,17 | 29,17 | -1,52% | 40,00 |
| 14.04.2025 | 29,65 | 29,92 | 29,62 | 29,62 | 1,93% | 385,00 |
| 11.04.2025 | 28,50 | 29,06 | 28,50 | 29,06 | 1,43% | 155,00 |
| 10.04.2025 | 29,27 | 29,27 | 28,53 | 28,65 | 1,24% | 261,00 |
| 09.04.2025 | 28,45 | 28,45 | 28,30 | 28,30 | -2,78% | 240,00 |
| 08.04.2025 | 30,24 | 31,56 | 29,11 | 29,11 | -6,52% | 88,00 |
| 07.04.2025 | 29,55 | 31,14 | 29,46 | 31,14 | 3,08% | 230,00 |
| 04.04.2025 | 32,51 | 32,51 | 30,00 | 30,21 | -13,21% | 704,00 |
| 03.04.2025 | 34,99 | 34,99 | 34,61 | 34,81 | -6,45% | 411,00 |
| 02.04.2025 | 37,61 | 37,61 | 36,92 | 37,21 | 0,57% | 114,00 |
| 31.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 3,27% | 30,00 |
| 28.03.2025 | 35,83 | 35,83 | 35,83 | 35,83 | -6,06% | 230,00 |
| 26.03.2025 | 37,50 | 38,14 | 37,37 | 38,14 | 1,98% | 327,00 |
| 25.03.2025 | 37,71 | 37,71 | 37,40 | 37,40 | -0,82% | 1.305,00 |
| 24.03.2025 | 37,71 | 37,71 | 37,71 | 37,71 | 2,70% | 100,00 |
| 21.03.2025 | 36,72 | 36,72 | 36,72 | 36,72 | 0,30% | 72,00 |
| 19.03.2025 | 36,45 | 36,61 | 36,45 | 36,61 | 2,92% | 33,00 |
| 18.03.2025 | 35,56 | 35,57 | 35,56 | 35,57 | 0,99% | 190,00 |
| 17.03.2025 | 35,58 | 35,58 | 35,22 | 35,22 | 2,71% | 117,00 |
| 14.03.2025 | 34,96 | 34,96 | 34,29 | 34,29 | -1,83% | 200,00 |
| 13.03.2025 | 34,93 | 34,93 | 34,93 | 34,93 | 2,67% | 100,00 |
| 12.03.2025 | 34,02 | 34,02 | 34,02 | 34,02 | -1,22% | 200,00 |
| 11.03.2025 | 34,01 | 34,44 | 34,01 | 34,44 | 3,02% | 400,00 |
| 10.03.2025 | 32,77 | 33,62 | 32,59 | 33,43 | 4,11% | 798,00 |
| 07.03.2025 | 33,21 | 33,23 | 31,75 | 32,11 | -2,70% | 419,00 |
| 06.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -3,85% | 100,00 |
| 05.03.2025 | 33,94 | 34,32 | 33,94 | 34,32 | -4,61% | 70,00 |
| 04.03.2025 | 34,85 | 35,98 | 34,85 | 35,98 | 1,07% | 70,00 |
| 03.03.2025 | 35,71 | 35,71 | 35,60 | 35,60 | 2,36% | 103,00 |
| 28.02.2025 | 34,78 | 34,78 | 34,78 | 34,78 | -0,71% | 10,00 |
| 27.02.2025 | 37,23 | 37,23 | 35,00 | 35,03 | -3,60% | 351,00 |
| 26.02.2025 | 36,34 | 36,34 | 36,34 | 36,34 | -1,44% | 418,00 |
| 24.02.2025 | 37,03 | 37,03 | 36,87 | 36,87 | -1,26% | 79,00 |
| 21.02.2025 | 37,34 | 37,34 | 37,34 | 37,34 | 0,32% | 10,00 |
| 20.02.2025 | 37,22 | 37,22 | 37,22 | 37,22 | -1,35% | 28,00 |
| 19.02.2025 | 37,73 | 37,73 | 37,73 | 37,73 | 2,03% | 13,00 |
| 18.02.2025 | 36,98 | 36,98 | 36,98 | 36,98 | 0,82% | 164,00 |
| 17.02.2025 | 37,24 | 37,24 | 36,68 | 36,68 | -1,29% | 300,00 |
| 14.02.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -0,77% | 1,00 |
| 12.02.2025 | 37,45 | 37,45 | 37,45 | 37,45 | -2,27% | 100,00 |
| 10.02.2025 | 37,43 | 38,32 | 37,43 | 38,32 | 6,33% | 231,00 |
| 07.02.2025 | 36,82 | 36,82 | 36,04 | 36,04 | -2,41% | 107,00 |
| 06.02.2025 | 36,93 | 36,93 | 36,93 | 36,93 | 2,78% | 100,00 |
| 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 | 1,00% | 50,00 |
| 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 |