27,608€
2,78%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,10 | 28,09 | 27,00 | 28,09 | 4,58% | 1.102,00 |
| 14.10.2025 | 27,00 | 27,23 | 26,66 | 26,86 | -2,59% | 475,00 |
| 13.10.2025 | 27,67 | 27,67 | 27,58 | 27,58 | 0,38% | 207,00 |
| 10.10.2025 | 28,61 | 28,61 | 27,47 | 27,47 | -4,42% | 183,00 |
| 09.10.2025 | 29,05 | 29,05 | 28,74 | 28,74 | -2,56% | 105,00 |
| 08.10.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 1,48% | 9,00 |
| 07.10.2025 | 29,23 | 29,24 | 29,07 | 29,07 | 0,87% | 52,00 |
| 06.10.2025 | 29,03 | 29,08 | 28,43 | 28,82 | 3,24% | 393,00 |
| 03.10.2025 | 28,41 | 28,41 | 27,77 | 27,91 | -4,11% | 289,00 |
| 02.10.2025 | 30,08 | 30,08 | 29,11 | 29,11 | -2,61% | 194,00 |
| 01.10.2025 | 28,66 | 29,89 | 28,66 | 29,89 | 2,80% | 682,00 |
| 30.09.2025 | 28,50 | 29,07 | 28,12 | 29,07 | 0,88% | 879,00 |
| 29.09.2025 | 29,39 | 29,39 | 28,82 | 28,82 | -2,29% | 258,00 |
| 26.09.2025 | 29,36 | 29,49 | 29,36 | 29,49 | 1,11% | 302,00 |
| 25.09.2025 | 29,17 | 29,17 | 29,17 | 29,17 | 0,10% | 20,00 |
| 24.09.2025 | 28,60 | 29,14 | 28,60 | 29,14 | 2,14% | 533,00 |
| 23.09.2025 | 27,39 | 28,53 | 27,39 | 28,53 | 4,58% | 143,00 |
| 22.09.2025 | 26,68 | 27,28 | 26,59 | 27,28 | 1,75% | 249,00 |
| 19.09.2025 | 27,39 | 27,54 | 26,81 | 26,81 | -1,78% | 125,00 |
| 18.09.2025 | 27,28 | 27,29 | 27,28 | 27,29 | -0,61% | 50,00 |
| 17.09.2025 | 27,70 | 28,04 | 27,45 | 27,46 | -0,95% | - |
| 16.09.2025 | 27,86 | 27,86 | 27,28 | 27,72 | -0,38% | 236,00 |
| 15.09.2025 | 28,25 | 28,48 | 27,60 | 27,83 | -1,36% | - |
| 12.09.2025 | 28,28 | 28,28 | 28,21 | 28,21 | 1,00% | 100,00 |
| 11.09.2025 | 28,14 | 28,25 | 27,53 | 27,93 | -0,66% | - |
| 10.09.2025 | 28,15 | 28,15 | 28,12 | 28,12 | 2,42% | 111,00 |
| 09.09.2025 | 27,05 | 27,45 | 27,05 | 27,45 | -0,24% | 39,00 |
| 08.09.2025 | 27,54 | 28,27 | 27,52 | 27,52 | -1,87% | 157,00 |
| 05.09.2025 | 28,03 | 28,04 | 28,03 | 28,04 | 0,16% | 240,00 |
| 04.09.2025 | 27,49 | 28,00 | 27,49 | 28,00 | 2,06% | 112,00 |
| 03.09.2025 | 28,07 | 28,07 | 27,43 | 27,43 | -0,65% | 6,00 |
| 02.09.2025 | 27,41 | 27,61 | 27,17 | 27,61 | 1,99% | 426,00 |
| 01.09.2025 | 27,57 | 27,57 | 27,07 | 27,07 | -1,47% | 104,00 |
| 29.08.2025 | 27,78 | 27,78 | 27,33 | 27,48 | -0,51% | 456,00 |
| 28.08.2025 | 27,10 | 27,62 | 26,90 | 27,62 | 0,56% | 511,00 |
| 27.08.2025 | 27,00 | 27,46 | 27,00 | 27,46 | 4,02% | 101,00 |
| 26.08.2025 | 26,06 | 26,40 | 26,06 | 26,40 | -0,55% | 51,00 |
| 25.08.2025 | 26,62 | 26,62 | 26,10 | 26,55 | 0,49% | 7,00 |
| 22.08.2025 | 26,19 | 26,42 | 26,19 | 26,42 | -1,53% | 126,00 |
| 21.08.2025 | 26,02 | 26,83 | 26,02 | 26,83 | 2,07% | 1.357,00 |
| 20.08.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 2,32% | 50,00 |
| 19.08.2025 | 25,84 | 26,05 | 25,47 | 25,69 | 0,02% | - |
| 18.08.2025 | 26,25 | 26,25 | 25,68 | 25,68 | -6,80% | 2.190,00 |
| 15.08.2025 | 27,93 | 28,10 | 27,41 | 27,55 | -1,60% | - |
| 14.08.2025 | 27,38 | 28,00 | 27,38 | 28,00 | 1,08% | 165,00 |
| 13.08.2025 | 27,71 | 27,71 | 27,70 | 27,70 | 0,11% | 65,00 |
| 12.08.2025 | 27,67 | 27,67 | 27,67 | 27,67 | -1,64% | 120,00 |
| 11.08.2025 | 28,05 | 28,31 | 27,75 | 28,13 | 0,05% | 4.544,00 |
| 08.08.2025 | 28,27 | 28,27 | 28,12 | 28,12 | -0,95% | 314,00 |
| 07.08.2025 | 28,58 | 28,64 | 28,39 | 28,39 | -1,05% | 266,00 |
| 06.08.2025 | 28,70 | 29,07 | 28,49 | 28,69 | 0,14% | - |
| 05.08.2025 | 28,92 | 28,92 | 28,65 | 28,65 | 0,40% | 75,00 |
| 04.08.2025 | 28,96 | 28,96 | 28,53 | 28,53 | -1,40% | 2.194,00 |
| 01.08.2025 | 30,75 | 31,05 | 28,94 | 28,94 | -4,44% | 3.185,00 |
| 31.07.2025 | 29,69 | 30,28 | 29,65 | 30,28 | 3,36% | 220,00 |
| 30.07.2025 | 29,46 | 29,46 | 29,30 | 29,30 | 3,70% | 185,00 |
| 29.07.2025 | 28,11 | 28,81 | 28,11 | 28,25 | 1,64% | 93,00 |
| 28.07.2025 | 28,17 | 28,22 | 27,74 | 27,80 | -1,23% | 408,00 |
| 25.07.2025 | 28,34 | 28,34 | 28,14 | 28,14 | 0,04% | 140,00 |
| 24.07.2025 | 28,00 | 28,13 | 27,46 | 28,13 | -0,28% | 77,00 |
| 23.07.2025 | 28,50 | 28,64 | 28,21 | 28,21 | 0,59% | 489,00 |
| 22.07.2025 | 27,79 | 28,27 | 27,79 | 28,05 | 0,27% | 170,00 |
| 21.07.2025 | 31,58 | 31,58 | 27,77 | 27,97 | -10,80% | 800,00 |
| 18.07.2025 | 31,45 | 31,73 | 31,10 | 31,36 | 0,62% | - |
| 17.07.2025 | 31,51 | 31,51 | 31,17 | 31,17 | -0,92% | 1.127,00 |
| 16.07.2025 | 30,89 | 31,51 | 30,89 | 31,46 | -0,14% | 3,00 |
| 15.07.2025 | 31,52 | 31,52 | 31,50 | 31,50 | -1,78% | 88,00 |
| 14.07.2025 | 30,66 | 32,07 | 30,66 | 32,07 | 5,37% | 414,00 |
| 11.07.2025 | 30,44 | 30,44 | 30,44 | 30,44 | 1,08% | 86,00 |
| 10.07.2025 | 29,93 | 30,36 | 29,87 | 30,11 | -2,07% | 1.520,00 |
| 09.07.2025 | 30,42 | 30,75 | 30,42 | 30,75 | -1,60% | 78,00 |
| 08.07.2025 | 31,18 | 31,78 | 31,18 | 31,25 | -1,40% | 154,00 |
| 07.07.2025 | 31,77 | 31,77 | 31,57 | 31,69 | 0,63% | 431,00 |
| 04.07.2025 | 31,53 | 31,54 | 31,43 | 31,49 | -0,29% | - |
| 03.07.2025 | 31,57 | 32,08 | 31,57 | 31,59 | -0,05% | - |
| 02.07.2025 | 31,69 | 32,22 | 31,57 | 31,60 | -2,57% | 2.652,00 |
| 01.07.2025 | 34,49 | 34,66 | 32,28 | 32,44 | -4,49% | 1.456,00 |
| 30.06.2025 | 35,94 | 35,94 | 33,96 | 33,96 | -2,92% | 377,00 |
| 27.06.2025 | 35,37 | 35,44 | 34,98 | 34,98 | -0,07% | 110,00 |
| 26.06.2025 | 34,84 | 35,01 | 34,73 | 35,01 | -1,39% | 181,00 |
| 25.06.2025 | 36,90 | 36,90 | 35,50 | 35,50 | -3,35% | 123,00 |
| 24.06.2025 | 35,95 | 36,74 | 35,58 | 36,73 | -0,05% | 278,00 |
| 23.06.2025 | 38,47 | 39,05 | 36,75 | 36,75 | -2,71% | 1.861,00 |
| 20.06.2025 | 38,00 | 38,00 | 37,68 | 37,78 | -0,46% | 376,00 |
| 19.06.2025 | 37,09 | 38,02 | 37,06 | 37,95 | 2,10% | 930,00 |
| 18.06.2025 | 37,19 | 38,16 | 36,93 | 37,17 | 0,31% | 294,00 |
| 17.06.2025 | 36,38 | 37,06 | 36,38 | 37,06 | 2,33% | 142,00 |
| 16.06.2025 | 36,66 | 36,69 | 36,21 | 36,21 | 1,81% | 420,00 |
| 13.06.2025 | 34,61 | 35,57 | 34,17 | 35,57 | 4,59% | 301,00 |
| 12.06.2025 | 34,01 | 34,01 | 34,01 | 34,01 | -0,82% | 1,00 |
| 11.06.2025 | 34,21 | 34,29 | 34,21 | 34,29 | 1,37% | 45,00 |
| 10.06.2025 | 33,82 | 33,82 | 33,82 | 33,82 | -0,19% | 51,00 |
| 09.06.2025 | 34,18 | 34,18 | 33,81 | 33,89 | 0,24% | 109,00 |
| 06.06.2025 | 32,20 | 33,81 | 32,20 | 33,81 | 2,86% | 177,00 |
| 05.06.2025 | 33,09 | 33,09 | 32,87 | 32,87 | 1,00% | 133,00 |
| 04.06.2025 | 33,51 | 33,51 | 32,54 | 32,54 | -3,87% | 106,00 |
| 03.06.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -0,31% | 1.000,00 |
| 02.06.2025 | 33,11 | 33,97 | 32,93 | 33,96 | 1,45% | 8,00 |
| 30.05.2025 | 33,30 | 33,79 | 33,30 | 33,47 | -2,16% | 44,00 |
| 29.05.2025 | 34,21 | 34,21 | 34,21 | 34,21 | -3,22% | 300,00 |