36,318€
2,04%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 35,92 | 36,90 | 35,72 | 36,59 | 2,82% | - |
| 29.01.2025 | 36,04 | 36,04 | 35,59 | 35,59 | 1,66% | 188,00 |
| 28.01.2025 | 35,31 | 35,61 | 34,90 | 35,01 | 1,58% | 843,00 |
| 27.01.2025 | 38,47 | 38,47 | 34,47 | 34,47 | -9,64% | 1.408,00 |
| 24.01.2025 | 38,38 | 38,38 | 38,14 | 38,14 | -1,40% | 767,00 |
| 23.01.2025 | 39,57 | 39,57 | 38,68 | 38,68 | -2,62% | 1.313,00 |
| 22.01.2025 | 39,54 | 39,87 | 39,54 | 39,72 | 3,82% | 457,00 |
| 21.01.2025 | 38,76 | 38,91 | 38,20 | 38,26 | -2,86% | 1.575,00 |
| 20.01.2025 | 39,67 | 39,67 | 38,73 | 39,39 | 0,91% | 257,00 |
| 17.01.2025 | 39,89 | 39,89 | 39,03 | 39,03 | -0,47% | 546,00 |
| 16.01.2025 | 39,56 | 39,74 | 38,61 | 39,22 | 0,73% | 1.603,00 |
| 15.01.2025 | 37,89 | 39,00 | 37,70 | 38,93 | 4,26% | 661,00 |
| 14.01.2025 | 37,01 | 37,91 | 37,01 | 37,34 | -0,65% | 243,00 |
| 13.01.2025 | 37,74 | 38,80 | 37,28 | 37,59 | -0,33% | 6.552,00 |
| 10.01.2025 | 37,32 | 38,46 | 37,14 | 37,71 | 1,96% | 594,00 |
| 09.01.2025 | 36,34 | 36,99 | 36,34 | 36,99 | 0,50% | 177,00 |
| 08.01.2025 | 36,45 | 36,80 | 36,22 | 36,80 | 3,60% | 765,00 |
| 07.01.2025 | 34,68 | 35,52 | 34,68 | 35,52 | 2,44% | 911,00 |
| 06.01.2025 | 34,16 | 34,86 | 33,93 | 34,68 | 3,00% | 1.985,00 |
| 03.01.2025 | 34,98 | 34,98 | 33,67 | 33,67 | -3,36% | 420,00 |
| 02.01.2025 | 34,00 | 34,84 | 33,84 | 34,84 | 8,33% | 1.438,00 |
| 30.12.2024 | 31,53 | 32,60 | 31,53 | 32,16 | 0,58% | 1.389,00 |
| 27.12.2024 | 31,44 | 31,97 | 31,30 | 31,97 | 5,49% | 390,00 |
| 23.12.2024 | 30,06 | 30,31 | 29,96 | 30,31 | 1,15% | 290,00 |
| 20.12.2024 | 29,70 | 29,96 | 29,70 | 29,96 | 1,20% | 78,00 |
| 19.12.2024 | 29,19 | 30,35 | 29,19 | 29,61 | -2,90% | 296,00 |
| 18.12.2024 | 30,49 | 30,49 | 30,49 | 30,49 | 4,36% | 24,00 |
| 17.12.2024 | 29,36 | 29,36 | 29,22 | 29,22 | -3,87% | 311,00 |
| 16.12.2024 | 31,11 | 31,40 | 30,39 | 30,39 | -1,97% | 500,00 |
| 13.12.2024 | 31,01 | 31,01 | 31,00 | 31,00 | -1,71% | 75,00 |
| 12.12.2024 | 31,57 | 31,83 | 31,30 | 31,54 | 0,48% | 325,00 |
| 11.12.2024 | 30,71 | 31,39 | 30,71 | 31,39 | 6,17% | 221,00 |
| 10.12.2024 | 29,89 | 29,89 | 29,30 | 29,57 | -1,20% | 860,00 |
| 09.12.2024 | 29,28 | 29,93 | 29,28 | 29,93 | 2,45% | 60,00 |
| 06.12.2024 | 29,70 | 29,70 | 29,21 | 29,21 | -1,80% | 228,00 |
| 05.12.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -0,22% | 60,00 |
| 04.12.2024 | 30,12 | 30,53 | 29,81 | 29,81 | -0,95% | 195,00 |
| 03.12.2024 | 29,95 | 30,10 | 29,95 | 30,10 | 0,20% | 101,00 |
| 02.12.2024 | 31,25 | 31,26 | 30,04 | 30,04 | -3,49% | 2.658,00 |
| 29.11.2024 | 31,00 | 31,12 | 31,00 | 31,12 | 1,95% | 332,00 |
| 28.11.2024 | 30,49 | 30,53 | 30,49 | 30,53 | -0,10% | 385,00 |
| 27.11.2024 | 31,06 | 31,06 | 30,56 | 30,56 | -2,26% | 45,00 |
| 26.11.2024 | 31,38 | 31,94 | 31,26 | 31,26 | -4,14% | 144,00 |
| 25.11.2024 | 32,19 | 32,61 | 31,70 | 32,61 | 1,53% | 400,00 |
| 22.11.2024 | 32,61 | 32,61 | 32,12 | 32,12 | -0,61% | 1.270,00 |
| 21.11.2024 | 31,49 | 32,88 | 31,42 | 32,32 | 3,05% | - |
| 20.11.2024 | 30,31 | 31,36 | 30,31 | 31,36 | 3,82% | 481,00 |
| 19.11.2024 | 30,55 | 30,55 | 30,21 | 30,21 | -0,63% | 487,00 |
| 18.11.2024 | 29,24 | 30,46 | 28,91 | 30,40 | 5,15% | 2.007,00 |
| 15.11.2024 | 28,92 | 29,50 | 28,71 | 28,91 | -0,33% | 3.376,00 |
| 14.11.2024 | 29,24 | 31,32 | 28,90 | 29,00 | -1,73% | 2.749,00 |
| 13.11.2024 | 28,98 | 29,71 | 28,98 | 29,51 | -0,11% | 1.495,00 |
| 12.11.2024 | 29,76 | 30,06 | 29,53 | 29,54 | 2,83% | - |
| 11.11.2024 | 27,28 | 29,01 | 27,28 | 28,73 | 7,02% | 2.269,00 |
| 08.11.2024 | 26,62 | 26,97 | 26,44 | 26,85 | -0,04% | - |
| 07.11.2024 | 26,43 | 26,86 | 26,43 | 26,86 | 1,31% | 53,00 |
| 06.11.2024 | 25,36 | 26,96 | 25,35 | 26,51 | 7,23% | - |
| 05.11.2024 | 24,44 | 24,90 | 24,25 | 24,72 | 0,88% | - |
| 04.11.2024 | 23,19 | 24,51 | 23,19 | 24,51 | 0,62% | 194,00 |
| 01.11.2024 | 24,32 | 24,37 | 24,12 | 24,36 | 1,48% | 63,00 |
| 31.10.2024 | 25,26 | 25,26 | 24,00 | 24,00 | -8,17% | 191,00 |
| 30.10.2024 | 26,14 | 26,14 | 26,14 | 26,14 | 3,42% | 34,00 |
| 29.10.2024 | 25,22 | 25,33 | 25,22 | 25,27 | 0,02% | 454,00 |
| 28.10.2024 | 25,54 | 25,54 | 25,06 | 25,27 | -2,30% | 295,00 |
| 25.10.2024 | 25,86 | 25,86 | 25,86 | 25,86 | 3,60% | 20,00 |
| 24.10.2024 | 24,94 | 25,35 | 24,71 | 24,96 | 1,64% | - |
| 23.10.2024 | 24,79 | 24,80 | 24,56 | 24,56 | -1,80% | 230,00 |
| 22.10.2024 | 25,01 | 25,01 | 25,01 | 25,01 | 2,17% | 2,00 |
| 21.10.2024 | 24,96 | 24,96 | 24,48 | 24,48 | -0,69% | 102,00 |
| 18.10.2024 | 24,94 | 24,99 | 24,29 | 24,65 | -2,30% | 467,00 |
| 17.10.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 1,51% | 100,00 |
| 16.10.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -1,20% | 1,00 |
| 15.10.2024 | 25,49 | 25,50 | 24,66 | 25,16 | -4,85% | - |
| 14.10.2024 | 26,88 | 26,88 | 26,44 | 26,44 | -1,19% | 103,00 |
| 11.10.2024 | 26,39 | 26,82 | 26,16 | 26,76 | 1,59% | - |
| 10.10.2024 | 26,12 | 26,46 | 26,06 | 26,34 | 0,09% | - |
| 09.10.2024 | 26,75 | 26,83 | 26,07 | 26,32 | -0,82% | - |
| 08.10.2024 | 27,19 | 27,27 | 26,31 | 26,53 | -2,65% | - |
| 07.10.2024 | 27,55 | 27,55 | 27,26 | 27,26 | -1,29% | 171,00 |
| 04.10.2024 | 27,78 | 27,78 | 27,50 | 27,61 | 3,23% | 290,00 |
| 03.10.2024 | 26,46 | 27,08 | 26,26 | 26,75 | 1,81% | - |
| 02.10.2024 | 26,40 | 26,40 | 26,27 | 26,27 | 3,63% | 1.476,00 |
| 01.10.2024 | 25,73 | 25,73 | 25,24 | 25,35 | -1,59% | 197,00 |
| 30.09.2024 | 25,68 | 25,96 | 25,11 | 25,76 | 2,55% | - |
| 27.09.2024 | 24,63 | 25,12 | 24,63 | 25,12 | 0,04% | 110,00 |
| 26.09.2024 | 24,71 | 25,11 | 24,64 | 25,11 | 0,12% | 111,00 |
| 25.09.2024 | 25,07 | 25,10 | 24,73 | 25,08 | -2,77% | 948,00 |
| 24.09.2024 | 26,01 | 26,50 | 25,64 | 25,80 | -0,56% | - |
| 23.09.2024 | 24,90 | 25,94 | 24,50 | 25,94 | 6,74% | 315,00 |
| 20.09.2024 | 24,37 | 24,44 | 24,06 | 24,30 | -0,26% | - |
| 19.09.2024 | 24,37 | 24,37 | 24,37 | 24,37 | 2,04% | 65,00 |
| 18.09.2024 | 23,82 | 24,03 | 23,68 | 23,88 | -0,26% | - |
| 17.09.2024 | 23,94 | 23,94 | 23,94 | 23,94 | 0,42% | 100,00 |
| 16.09.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -1,55% | 7,00 |
| 13.09.2024 | 24,22 | 24,22 | 24,22 | 24,22 | -0,19% | 4,00 |
| 12.09.2024 | 23,94 | 24,26 | 23,94 | 24,26 | 4,98% | 143,00 |
| 11.09.2024 | 23,11 | 23,11 | 23,11 | 23,11 | 1,47% | 120,00 |
| 10.09.2024 | 22,75 | 22,99 | 22,27 | 22,78 | -0,85% | - |
| 09.09.2024 | 22,97 | 22,97 | 22,97 | 22,97 | 1,08% | 22,00 |
| 06.09.2024 | 22,73 | 22,73 | 22,73 | 22,73 | -0,70% | 100,00 |