38,845€
0,71%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 38,98 | 38,98 | 38,75 | 38,75 | 0,47% | 80,00 |
| 19.10.2026 | 38,00 | 38,82 | 37,70 | 38,57 | 4,38% | 1.318,00 |
| 16.10.2026 | 36,95 | 36,95 | 36,95 | 36,95 | 0,38% | 142,00 |
| 15.10.2026 | 37,08 | 37,59 | 36,45 | 36,81 | -2,08% | - |
| 14.10.2026 | 37,47 | 38,04 | 37,47 | 37,59 | -1,05% | 785,00 |
| 13.10.2026 | 37,44 | 38,00 | 37,44 | 37,99 | 3,01% | 684,00 |
| 12.10.2026 | 36,88 | 36,88 | 36,88 | 36,88 | 1,04% | 298,00 |
| 09.10.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 1,30% | 7,00 |
| 08.10.2026 | 35,42 | 36,03 | 35,42 | 36,03 | 1,78% | 309,00 |
| 07.10.2026 | 36,07 | 36,07 | 35,40 | 35,40 | 2,02% | 861,00 |
| 05.10.2026 | 34,15 | 34,70 | 34,13 | 34,70 | 3,18% | 414,00 |
| 02.10.2026 | 32,51 | 33,63 | 32,51 | 33,63 | 1,33% | 304,00 |
| 01.10.2026 | 33,55 | 33,55 | 32,87 | 33,19 | 1,34% | 335,00 |
| 30.09.2026 | 32,42 | 32,75 | 32,42 | 32,75 | -0,15% | 397,00 |
| 29.09.2026 | 33,78 | 33,78 | 32,80 | 32,80 | -1,97% | 406,00 |
| 28.09.2026 | 33,45 | 33,46 | 33,45 | 33,46 | -1,82% | 540,00 |
| 25.09.2026 | 34,10 | 34,10 | 33,86 | 34,08 | -0,23% | 491,00 |
| 24.09.2026 | 34,16 | 34,16 | 34,16 | 34,16 | 0,15% | 8,00 |
| 23.09.2026 | 33,93 | 34,11 | 33,93 | 34,11 | 1,79% | 90,00 |
| 22.09.2026 | 33,00 | 33,51 | 33,00 | 33,51 | 2,70% | 420,00 |
| 21.09.2026 | 32,91 | 32,91 | 32,63 | 32,63 | -4,25% | 53,00 |
| 17.09.2026 | 33,99 | 34,08 | 33,74 | 34,08 | 0,24% | 358,00 |
| 16.09.2026 | 35,58 | 35,58 | 34,00 | 34,00 | -5,27% | 211,00 |
| 15.09.2026 | 35,61 | 35,89 | 35,61 | 35,89 | 0,25% | 20,00 |
| 14.09.2026 | 36,00 | 36,00 | 35,80 | 35,80 | 0,03% | 222,00 |
| 11.09.2026 | 35,50 | 35,81 | 35,50 | 35,79 | 0,22% | 361,00 |
| 09.09.2026 | 35,69 | 35,71 | 35,69 | 35,71 | -2,38% | 400,00 |
| 08.09.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -0,35% | 1,00 |
| 07.09.2026 | 36,71 | 36,71 | 36,71 | 36,71 | 2,31% | 8,00 |
| 04.09.2026 | 35,88 | 35,88 | 35,88 | 35,88 | -2,29% | 130,00 |
| 03.09.2026 | 36,76 | 37,02 | 36,02 | 36,72 | -0,08% | 499,00 |
| 02.09.2026 | 37,02 | 37,02 | 36,75 | 36,75 | 0,35% | 162,00 |
| 01.09.2026 | 36,26 | 36,62 | 36,26 | 36,62 | 3,13% | 104,00 |
| 31.08.2026 | 36,91 | 36,91 | 35,51 | 35,51 | -0,73% | 1.498,00 |
| 28.08.2026 | 35,88 | 35,88 | 35,77 | 35,77 | 1,48% | 38,00 |
| 27.08.2026 | 35,16 | 35,25 | 35,16 | 35,25 | -2,14% | 1.600,00 |
| 26.08.2026 | 35,55 | 36,02 | 35,55 | 36,02 | 3,21% | 172,00 |
| 25.08.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -0,85% | 15,00 |
| 24.08.2026 | 35,12 | 35,20 | 35,07 | 35,20 | -0,54% | 292,00 |
| 21.08.2026 | 34,82 | 35,39 | 34,82 | 35,39 | 1,61% | 168,00 |
| 20.08.2026 | 34,90 | 35,27 | 34,75 | 34,83 | 0,96% | 639,00 |
| 19.08.2026 | 33,91 | 35,15 | 33,91 | 34,50 | 1,08% | 2.824,00 |
| 18.08.2026 | 33,74 | 34,21 | 33,74 | 34,13 | 1,07% | 206,00 |
| 17.08.2026 | 34,37 | 34,37 | 33,77 | 33,77 | -2,12% | 182,00 |
| 13.08.2026 | 34,08 | 34,98 | 34,08 | 34,50 | -1,37% | 537,00 |
| 12.08.2026 | 35,78 | 35,78 | 34,56 | 34,98 | 1,36% | 309,00 |
| 10.08.2026 | 33,79 | 34,51 | 33,36 | 34,51 | 3,57% | 458,00 |
| 07.08.2026 | 33,77 | 33,77 | 33,32 | 33,32 | -0,54% | 79,00 |
| 05.08.2026 | 34,21 | 34,21 | 33,50 | 33,50 | -4,12% | 195,00 |
| 04.08.2026 | 34,94 | 34,94 | 34,94 | 34,94 | -0,40% | 1,00 |
| 03.08.2026 | 33,01 | 35,08 | 33,01 | 35,08 | 1,71% | 367,00 |
| 30.07.2026 | 34,49 | 34,49 | 34,49 | 34,49 | -0,06% | 8,00 |
| 29.07.2026 | 33,76 | 34,51 | 33,76 | 34,51 | 0,94% | 491,00 |
| 28.07.2026 | 34,19 | 34,19 | 34,19 | 34,19 | -2,45% | 13,00 |
| 24.07.2026 | 34,79 | 35,05 | 34,79 | 35,05 | 1,74% | 1.135,00 |
| 23.07.2026 | 34,45 | 34,45 | 34,45 | 34,45 | 3,33% | 20,00 |
| 22.07.2026 | 33,30 | 33,85 | 33,30 | 33,34 | 3,54% | 310,00 |
| 20.07.2026 | 32,40 | 32,40 | 32,00 | 32,20 | 0,41% | 97,00 |
| 17.07.2026 | 32,07 | 32,07 | 32,07 | 32,07 | 0,41% | 57,00 |
| 16.07.2026 | 31,94 | 31,94 | 31,94 | 31,94 | 1,72% | 1,00 |
| 15.07.2026 | 32,35 | 32,35 | 31,19 | 31,40 | -0,60% | 148,00 |
| 13.07.2026 | 31,00 | 31,59 | 31,00 | 31,59 | 2,56% | 80,00 |
| 10.07.2026 | 31,88 | 31,88 | 30,69 | 30,80 | -4,41% | 501,00 |
| 09.07.2026 | 32,10 | 32,22 | 32,10 | 32,22 | -4,93% | 144,00 |
| 08.07.2026 | 35,00 | 35,00 | 33,89 | 33,89 | 2,20% | 331,00 |
| 07.07.2026 | 33,23 | 33,23 | 33,16 | 33,16 | 0,94% | 209,00 |
| 06.07.2026 | 32,80 | 32,85 | 32,80 | 32,85 | 1,30% | 154,00 |
| 02.07.2026 | 32,43 | 32,43 | 32,43 | 32,43 | -0,55% | 25,00 |
| 01.07.2026 | 32,71 | 32,71 | 32,61 | 32,61 | -0,40% | 32,00 |
| 30.06.2026 | 31,76 | 32,74 | 31,76 | 32,74 | 2,50% | 173,00 |
| 29.06.2026 | 32,15 | 32,15 | 31,94 | 31,94 | 1,14% | 307,00 |
| 26.06.2026 | 30,95 | 31,58 | 30,95 | 31,58 | -0,85% | 5,00 |
| 25.06.2026 | 32,30 | 32,30 | 31,66 | 31,85 | -0,72% | 11,00 |
| 24.06.2026 | 32,02 | 32,08 | 31,99 | 32,08 | -0,74% | 317,00 |
| 23.06.2026 | 31,68 | 32,32 | 31,68 | 32,32 | 1,57% | 200,00 |
| 22.06.2026 | 31,98 | 31,98 | 31,82 | 31,82 | 0,28% | 121,00 |
| 18.06.2026 | 31,73 | 31,73 | 31,73 | 31,73 | -2,04% | 50,00 |
| 16.06.2026 | 32,11 | 32,39 | 32,11 | 32,39 | -0,64% | 51,00 |
| 15.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -4,20% | 212,00 |
| 11.06.2026 | 33,69 | 34,03 | 33,69 | 34,03 | -0,56% | 30,00 |
| 10.06.2026 | 32,82 | 34,30 | 32,50 | 34,22 | 3,29% | 5.374,00 |
| 09.06.2026 | 33,05 | 33,13 | 33,05 | 33,13 | -4,03% | 80,00 |
| 08.06.2026 | 34,62 | 35,06 | 34,52 | 34,52 | -0,09% | 459,00 |
| 04.06.2026 | 33,99 | 34,56 | 33,94 | 34,55 | 0,38% | 1.084,00 |
| 03.06.2026 | 34,42 | 34,42 | 34,42 | 34,42 | 0,97% | 4,00 |
| 02.06.2026 | 34,09 | 34,09 | 34,09 | 34,09 | 1,49% | 175,00 |
| 01.06.2026 | 34,32 | 34,32 | 33,59 | 33,59 | 0,24% | 204,00 |
| 29.05.2026 | 33,54 | 33,54 | 33,51 | 33,51 | -1,47% | 255,00 |
| 28.05.2026 | 33,65 | 34,01 | 33,65 | 34,01 | -1,73% | 112,00 |
| 27.05.2026 | 34,61 | 34,61 | 34,61 | 34,61 | 1,58% | 3,00 |
| 26.05.2026 | 34,07 | 34,07 | 34,07 | 34,07 | 2,47% | 50,00 |
| 25.05.2026 | 34,21 | 34,21 | 33,25 | 33,25 | -7,74% | 75,00 |
| 22.05.2026 | 36,04 | 36,04 | 36,04 | 36,04 | 2,18% | 150,00 |
| 21.05.2026 | 35,97 | 35,97 | 35,27 | 35,27 | -2,38% | 75,00 |
| 20.05.2026 | 36,00 | 36,13 | 36,00 | 36,13 | -1,39% | 184,00 |
| 19.05.2026 | 36,53 | 36,76 | 36,53 | 36,64 | 0,22% | 81,00 |
| 18.05.2026 | 36,69 | 37,00 | 36,33 | 36,56 | 3,57% | 371,00 |
| 14.05.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,91% | 100,00 |
| 13.05.2026 | 35,01 | 35,01 | 34,98 | 34,98 | 0,34% | 143,00 |
| 11.05.2026 | 35,08 | 35,36 | 34,79 | 34,86 | 0,03% | 923,00 |