34,400€
-0,98%
Echtzeit-Aktienkurs Range Resources Corp.
Bid:
Ask:
Aktienkurse zur Range Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,48 | 35,04 | 34,23 | 34,76 | 0,06% | - |
| 07.05.2026 | 35,47 | 35,47 | 34,05 | 34,74 | -1,31% | 655,00 |
| 06.05.2026 | 36,21 | 37,11 | 35,14 | 35,20 | -4,45% | 1.429,00 |
| 05.05.2026 | 36,19 | 36,84 | 36,19 | 36,84 | 1,18% | 288,00 |
| 04.05.2026 | 37,27 | 37,27 | 36,41 | 36,41 | -1,89% | 281,00 |
| 30.04.2026 | 37,02 | 37,11 | 37,02 | 37,11 | -0,38% | 175,00 |
| 29.04.2026 | 37,25 | 37,25 | 37,25 | 37,25 | 1,83% | 166,00 |
| 28.04.2026 | 36,61 | 36,61 | 36,58 | 36,58 | 1,02% | 899,00 |
| 27.04.2026 | 35,94 | 37,00 | 35,94 | 36,21 | 0,19% | 529,00 |
| 24.04.2026 | 36,14 | 36,14 | 36,14 | 36,14 | -0,80% | 30,00 |
| 23.04.2026 | 36,99 | 36,99 | 36,24 | 36,43 | -1,38% | 160,00 |
| 22.04.2026 | 36,15 | 36,94 | 36,08 | 36,94 | 5,18% | 406,00 |
| 21.04.2026 | 35,41 | 35,41 | 35,12 | 35,12 | 0,06% | 290,00 |
| 20.04.2026 | 37,50 | 37,50 | 34,98 | 35,10 | -0,79% | 1.032,00 |
| 17.04.2026 | 34,42 | 35,38 | 34,34 | 35,38 | -0,62% | 299,00 |
| 16.04.2026 | 35,68 | 35,98 | 35,60 | 35,60 | 2,89% | 307,00 |
| 15.04.2026 | 34,84 | 35,00 | 34,60 | 34,60 | 0,00% | 213,00 |
| 14.04.2026 | 35,00 | 35,00 | 34,60 | 34,60 | -4,26% | 200,00 |
| 13.04.2026 | 36,50 | 37,00 | 36,14 | 36,14 | 0,61% | 1.750,00 |
| 10.04.2026 | 35,92 | 35,92 | 35,92 | 35,92 | -3,62% | 8,00 |
| 09.04.2026 | 37,43 | 37,94 | 36,67 | 37,27 | 2,08% | - |
| 08.04.2026 | 36,56 | 36,56 | 35,90 | 36,51 | -5,12% | 221,00 |
| 07.04.2026 | 38,25 | 38,48 | 38,25 | 38,48 | 0,00% | 57,00 |
| 02.04.2026 | 39,15 | 39,15 | 38,48 | 38,48 | 2,34% | 163,00 |
| 01.04.2026 | 38,00 | 38,35 | 36,60 | 37,60 | -3,59% | 3.350,00 |
| 31.03.2026 | 40,32 | 40,32 | 39,00 | 39,00 | -3,58% | 545,00 |
| 30.03.2026 | 42,18 | 43,00 | 40,45 | 40,45 | -2,72% | 1.704,00 |
| 27.03.2026 | 40,97 | 41,86 | 40,08 | 41,58 | 6,34% | 849,00 |
| 26.03.2026 | 41,08 | 41,35 | 39,10 | 39,10 | -3,19% | 1.538,00 |
| 25.03.2026 | 39,44 | 40,39 | 39,44 | 40,39 | 1,51% | 145,00 |
| 24.03.2026 | 38,00 | 39,79 | 38,00 | 39,79 | 3,49% | 774,00 |
| 23.03.2026 | 38,27 | 38,85 | 37,77 | 38,45 | -0,83% | 582,00 |
| 20.03.2026 | 38,93 | 39,77 | 38,77 | 38,77 | -1,40% | 1.517,00 |
| 19.03.2026 | 37,94 | 39,85 | 37,94 | 39,32 | 3,58% | 2.144,00 |
| 18.03.2026 | 37,50 | 38,40 | 36,96 | 37,96 | -0,11% | 1.071,00 |
| 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 | 1,34% | 33,00 |
| 05.03.2026 | 36,41 | 36,73 | 35,69 | 36,22 | 3,29% | - |
| 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 | 1,40% | 183,00 |
| 26.02.2026 | 33,14 | 33,17 | 32,51 | 32,83 | 2,24% | - |
| 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 | 6,55% | 296,00 |
| 18.02.2026 | 31,10 | 31,66 | 31,04 | 31,22 | 0,35% | - |
| 17.02.2026 | 31,92 | 32,10 | 30,57 | 31,11 | -3,91% | - |
| 16.02.2026 | 32,25 | 32,37 | 32,25 | 32,37 | 1,00% | 35,00 |
| 13.02.2026 | 30,77 | 32,06 | 30,32 | 32,05 | 3,72% | - |
| 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 | 0,00% | 631,00 |
| 19.01.2026 | 29,50 | 29,60 | 29,36 | 29,58 | -0,24% | - |
| 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 |