29,245€
-0,63%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 29,71 | 30,22 | 29,36 | 29,39 | -0,15% | - |
| 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 |
| 18.08.2025 | 28,75 | 28,75 | 28,26 | 28,34 | -3,41% | 162,00 |
| 15.08.2025 | 28,99 | 29,34 | 28,99 | 29,34 | -1,21% | 155,00 |
| 14.08.2025 | 29,15 | 29,70 | 29,15 | 29,70 | 2,27% | 34,00 |
| 12.08.2025 | 29,18 | 29,18 | 29,04 | 29,04 | -2,22% | 142,00 |
| 11.08.2025 | 29,71 | 29,71 | 29,70 | 29,70 | -0,64% | 41,00 |
| 07.08.2025 | 30,60 | 30,60 | 29,89 | 29,89 | -0,90% | 59,00 |
| 04.08.2025 | 30,62 | 30,74 | 30,16 | 30,16 | -1,60% | 294,00 |
| 01.08.2025 | 32,40 | 32,40 | 30,65 | 30,65 | -3,71% | 96,00 |
| 31.07.2025 | 31,64 | 31,83 | 31,58 | 31,83 | -0,47% | 486,00 |
| 30.07.2025 | 31,87 | 31,98 | 31,68 | 31,98 | 1,43% | 31,00 |
| 29.07.2025 | 31,64 | 31,64 | 31,53 | 31,53 | 4,33% | 91,00 |
| 28.07.2025 | 30,52 | 30,52 | 30,21 | 30,22 | 0,07% | 1.788,00 |
| 24.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,26% | 25,00 |
| 23.07.2025 | 31,34 | 31,34 | 30,02 | 30,28 | -0,56% | 1.048,00 |
| 22.07.2025 | 30,03 | 30,52 | 30,03 | 30,45 | 0,16% | 495,00 |
| 21.07.2025 | 33,24 | 33,24 | 30,40 | 30,40 | -6,92% | 416,00 |
| 18.07.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -0,46% | 30,00 |
| 17.07.2025 | 32,70 | 32,81 | 32,70 | 32,81 | -0,42% | 8,00 |
| 16.07.2025 | 32,92 | 32,95 | 32,92 | 32,95 | 0,06% | 381,00 |
| 14.07.2025 | 32,96 | 32,96 | 32,93 | 32,93 | 0,61% | 276,00 |
| 11.07.2025 | 32,55 | 32,73 | 32,55 | 32,73 | 1,80% | 100,00 |
| 10.07.2025 | 31,58 | 32,15 | 31,50 | 32,15 | 0,47% | 1.086,00 |
| 09.07.2025 | 32,71 | 32,71 | 32,00 | 32,00 | -3,53% | 405,00 |
| 08.07.2025 | 33,17 | 33,17 | 33,17 | 33,17 | 0,48% | 50,00 |
| 07.07.2025 | 32,82 | 33,01 | 32,44 | 33,01 | 1,07% | 428,00 |
| 02.07.2025 | 33,00 | 33,00 | 32,66 | 32,66 | -1,95% | 51,00 |
| 01.07.2025 | 34,90 | 34,90 | 33,31 | 33,31 | -5,93% | 89,00 |
| 27.06.2025 | 35,41 | 35,41 | 35,41 | 35,41 | 1,17% | 30,00 |
| 26.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,13% | 50,00 |
| 25.06.2025 | 35,91 | 35,91 | 35,56 | 35,76 | -0,31% | 300,00 |
| 23.06.2025 | 37,35 | 37,35 | 35,87 | 35,87 | -2,74% | 138,00 |
| 18.06.2025 | 36,85 | 37,07 | 36,49 | 36,88 | 1,37% | 239,00 |
| 17.06.2025 | 36,19 | 36,38 | 36,19 | 36,38 | 1,03% | 269,00 |
| 16.06.2025 | 35,70 | 36,17 | 35,70 | 36,01 | 1,15% | 97,00 |
| 13.06.2025 | 35,54 | 35,60 | 35,54 | 35,60 | 4,80% | 29,00 |
| 11.06.2025 | 33,65 | 33,97 | 33,65 | 33,97 | -0,09% | 280,00 |
| 10.06.2025 | 34,01 | 34,01 | 34,00 | 34,00 | 0,62% | 61,00 |
| 09.06.2025 | 33,81 | 33,81 | 33,79 | 33,79 | -0,06% | 33,00 |
| 06.06.2025 | 33,81 | 33,81 | 33,81 | 33,81 | 3,08% | 25,00 |
| 05.06.2025 | 32,74 | 32,80 | 32,47 | 32,80 | -3,64% | 132,00 |
| 04.06.2025 | 34,01 | 34,04 | 34,01 | 34,04 | 0,86% | 300,00 |
| 03.06.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 2,27% | 1,00 |
| 02.06.2025 | 34,24 | 34,24 | 33,00 | 33,00 | -7,33% | 104,00 |
| 28.05.2025 | 35,61 | 35,61 | 35,61 | 35,61 | 1,42% | 25,00 |
| 26.05.2025 | 35,25 | 35,25 | 35,11 | 35,11 | 2,09% | 130,00 |
| 23.05.2025 | 34,36 | 34,39 | 34,36 | 34,39 | -2,77% | 200,00 |
| 19.05.2025 | 35,62 | 35,62 | 35,37 | 35,37 | -0,70% | 110,00 |
| 16.05.2025 | 35,62 | 35,62 | 35,62 | 35,62 | -1,17% | 1,00 |
| 14.05.2025 | 36,04 | 36,04 | 36,04 | 36,04 | -0,19% | 30,00 |
| 13.05.2025 | 36,11 | 36,11 | 36,11 | 36,11 | 9,42% | 3,00 |
| 09.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 6,93% | 30,00 |
| 07.05.2025 | 31,45 | 31,45 | 30,86 | 30,86 | 0,29% | 10,00 |
| 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 | -3,82% | 10,00 |
| 28.04.2025 | 30,88 | 30,88 | 30,88 | 30,88 | 0,13% | 40,00 |
| 23.04.2025 | 30,51 | 30,84 | 30,51 | 30,84 | 0,85% | 101,00 |
| 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 |