37,935€
-0,17%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 37,68 | 38,20 | 36,55 | 37,44 | -1,47% | - |
| 17.03.2026 | 39,14 | 39,14 | 37,93 | 38,00 | -1,78% | 2.385,00 |
| 16.03.2026 | 38,80 | 38,80 | 37,89 | 38,69 | 0,89% | 341,00 |
| 13.03.2026 | 37,43 | 38,35 | 36,93 | 38,35 | 4,41% | 709,00 |
| 12.03.2026 | 36,58 | 36,73 | 36,37 | 36,73 | 1,30% | 63,00 |
| 11.03.2026 | 35,43 | 36,29 | 35,43 | 36,26 | 3,96% | 1.555,00 |
| 10.03.2026 | 36,00 | 36,00 | 34,88 | 34,88 | -2,19% | 260,00 |
| 09.03.2026 | 38,00 | 38,00 | 35,50 | 35,66 | -2,83% | 1.332,00 |
| 06.03.2026 | 37,06 | 37,06 | 36,16 | 36,70 | 4,68% | 33,00 |
| 04.03.2026 | 35,06 | 35,06 | 35,06 | 35,06 | -1,93% | 220,00 |
| 03.03.2026 | 36,50 | 36,50 | 35,75 | 35,75 | -1,11% | 1.600,00 |
| 02.03.2026 | 36,53 | 37,60 | 36,15 | 36,15 | 8,59% | 383,00 |
| 27.02.2026 | 33,29 | 33,29 | 33,29 | 33,29 | 3,67% | 183,00 |
| 25.02.2026 | 32,11 | 32,11 | 32,11 | 32,11 | -1,68% | 72,00 |
| 24.02.2026 | 32,23 | 32,66 | 32,23 | 32,66 | 0,40% | 220,00 |
| 23.02.2026 | 33,55 | 33,55 | 32,53 | 32,53 | -0,97% | 323,00 |
| 20.02.2026 | 32,85 | 32,85 | 32,85 | 32,85 | -1,23% | 50,00 |
| 19.02.2026 | 32,95 | 33,31 | 32,88 | 33,26 | 2,75% | 296,00 |
| 16.02.2026 | 32,25 | 32,37 | 32,25 | 32,37 | 4,76% | 35,00 |
| 12.02.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 1,61% | 10,00 |
| 11.02.2026 | 30,41 | 30,41 | 30,41 | 30,41 | 1,13% | 33,00 |
| 10.02.2026 | 30,20 | 30,26 | 30,07 | 30,07 | -1,02% | 270,00 |
| 09.02.2026 | 30,93 | 31,01 | 30,35 | 30,38 | -3,06% | 183,00 |
| 06.02.2026 | 31,34 | 31,34 | 31,34 | 31,34 | 2,28% | 65,00 |
| 05.02.2026 | 30,64 | 30,64 | 30,64 | 30,64 | -0,03% | 50,00 |
| 04.02.2026 | 30,73 | 30,73 | 30,65 | 30,65 | 0,33% | 148,00 |
| 03.02.2026 | 30,00 | 30,55 | 29,52 | 30,55 | 0,99% | 565,00 |
| 02.02.2026 | 30,25 | 30,25 | 30,25 | 30,25 | -1,63% | 5,00 |
| 30.01.2026 | 30,75 | 30,75 | 30,75 | 30,75 | -2,04% | 25,00 |
| 29.01.2026 | 31,39 | 31,39 | 31,39 | 31,39 | 2,75% | 32,00 |
| 28.01.2026 | 30,55 | 30,55 | 30,55 | 30,55 | 1,83% | 100,00 |
| 27.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,82% | 595,00 |
| 26.01.2026 | 31,10 | 31,27 | 30,87 | 30,87 | 0,10% | 378,00 |
| 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 | -0,24% | 631,00 |
| 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 |