31,953€
-5,91%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 35,35 | 35,35 | 35,35 | 35,35 | -0,14% | 120,00 |
| 27.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,66% | 100,00 |
| 26.05.2025 | 34,53 | 35,64 | 34,53 | 35,64 | 2,22% | 320,00 |
| 23.05.2025 | 34,13 | 34,86 | 34,13 | 34,86 | 0,98% | 11,00 |
| 22.05.2025 | 34,55 | 34,84 | 34,15 | 34,52 | -0,32% | - |
| 21.05.2025 | 34,62 | 35,31 | 34,62 | 34,63 | 0,26% | 89,00 |
| 20.05.2025 | 35,32 | 35,32 | 34,54 | 34,54 | -0,49% | 127,00 |
| 19.05.2025 | 35,00 | 35,00 | 34,71 | 34,71 | -2,34% | 196,00 |
| 16.05.2025 | 35,54 | 35,54 | 35,54 | 35,54 | -0,06% | 1,00 |
| 15.05.2025 | 35,89 | 36,03 | 35,42 | 35,56 | -0,81% | - |
| 14.05.2025 | 35,87 | 35,87 | 35,85 | 35,85 | -2,70% | 200,00 |
| 13.05.2025 | 35,50 | 36,85 | 35,50 | 36,85 | 2,26% | 427,00 |
| 12.05.2025 | 34,54 | 36,03 | 34,52 | 36,03 | 5,64% | 180,00 |
| 09.05.2025 | 33,25 | 34,27 | 33,16 | 34,11 | 4,95% | - |
| 08.05.2025 | 32,34 | 32,50 | 32,34 | 32,50 | 1,94% | 21,00 |
| 07.05.2025 | 31,88 | 31,88 | 31,88 | 31,88 | 2,29% | 77,00 |
| 06.05.2025 | 30,90 | 31,17 | 30,90 | 31,17 | 0,26% | 330,00 |
| 05.05.2025 | 31,09 | 31,09 | 31,09 | 31,09 | -0,13% | 1,00 |
| 02.05.2025 | 30,86 | 31,13 | 30,35 | 31,13 | 1,52% | 141,00 |
| 30.04.2025 | 30,63 | 30,66 | 30,63 | 30,66 | -2,28% | 416,00 |
| 29.04.2025 | 31,38 | 31,38 | 31,38 | 31,38 | -0,11% | 100,00 |
| 28.04.2025 | 31,23 | 31,41 | 31,23 | 31,41 | 1,57% | 209,00 |
| 25.04.2025 | 30,33 | 30,93 | 30,33 | 30,93 | 3,76% | 179,00 |
| 24.04.2025 | 29,80 | 29,81 | 29,80 | 29,81 | 0,68% | 35,00 |
| 23.04.2025 | 30,04 | 30,16 | 29,57 | 29,61 | 4,67% | 464,00 |
| 22.04.2025 | 28,05 | 28,56 | 27,95 | 28,29 | -5,81% | - |
| 17.04.2025 | 30,21 | 30,21 | 30,03 | 30,03 | -0,99% | 237,00 |
| 16.04.2025 | 28,51 | 30,33 | 28,50 | 30,33 | 2,24% | 333,00 |
| 15.04.2025 | 29,67 | 29,67 | 29,67 | 29,67 | 1,07% | 1,00 |
| 14.04.2025 | 29,98 | 29,98 | 29,35 | 29,35 | 4,08% | 125,00 |
| 11.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,18% | 25,00 |
| 10.04.2025 | 31,73 | 31,73 | 29,13 | 29,13 | 4,82% | 166,00 |
| 09.04.2025 | 28,47 | 29,02 | 27,57 | 27,79 | -4,19% | 357,00 |
| 08.04.2025 | 32,02 | 32,02 | 29,00 | 29,00 | -3,45% | 287,00 |
| 07.04.2025 | 29,00 | 30,30 | 29,00 | 30,04 | 0,38% | 424,00 |
| 04.04.2025 | 34,64 | 34,64 | 29,92 | 29,92 | -15,00% | 1.024,00 |
| 03.04.2025 | 36,68 | 36,68 | 34,52 | 35,20 | -6,43% | 462,00 |
| 02.04.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 0,00% | 48,00 |
| 01.04.2025 | 37,74 | 37,74 | 36,98 | 37,62 | 0,19% | 221,00 |
| 31.03.2025 | 36,17 | 37,58 | 34,50 | 37,55 | 3,22% | 1.613,00 |
| 28.03.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -1,95% | 1.100,00 |
| 27.03.2025 | 37,95 | 38,11 | 36,77 | 37,11 | -4,27% | - |
| 26.03.2025 | 38,17 | 39,48 | 38,11 | 38,76 | 2,05% | 1.026,00 |
| 25.03.2025 | 37,99 | 38,36 | 37,98 | 37,98 | 0,86% | 5,00 |
| 24.03.2025 | 37,94 | 38,24 | 37,65 | 37,66 | -0,49% | 225,00 |
| 21.03.2025 | 38,00 | 38,00 | 37,84 | 37,84 | 0,84% | 8,00 |
| 20.03.2025 | 37,58 | 37,78 | 37,53 | 37,53 | 0,07% | 1.190,00 |
| 19.03.2025 | 36,82 | 37,50 | 36,82 | 37,50 | 4,44% | 86,00 |
| 18.03.2025 | 35,69 | 35,91 | 35,69 | 35,91 | 1,71% | 124,00 |
| 17.03.2025 | 34,52 | 35,49 | 34,52 | 35,30 | 5,63% | 985,00 |
| 14.03.2025 | 33,42 | 33,42 | 33,42 | 33,42 | 0,36% | 9,00 |
| 13.03.2025 | 33,03 | 33,74 | 32,59 | 33,30 | 1,22% | - |
| 12.03.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 1,45% | 40,00 |
| 11.03.2025 | 32,57 | 32,88 | 32,43 | 32,43 | 1,25% | 263,00 |
| 10.03.2025 | 31,07 | 32,32 | 31,06 | 32,03 | 7,74% | - |
| 07.03.2025 | 30,98 | 30,98 | 29,73 | 29,73 | -4,82% | 263,00 |
| 06.03.2025 | 33,15 | 33,15 | 31,24 | 31,24 | -7,86% | 343,00 |
| 05.03.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -3,00% | 29,00 |
| 04.03.2025 | 33,22 | 34,95 | 33,22 | 34,95 | 2,64% | 601,00 |
| 03.03.2025 | 34,96 | 35,66 | 34,05 | 34,05 | -0,71% | 163,00 |
| 28.02.2025 | 33,96 | 34,30 | 33,88 | 34,30 | 0,29% | 94,00 |
| 27.02.2025 | 34,50 | 34,50 | 33,99 | 34,20 | -3,80% | 180,00 |
| 26.02.2025 | 35,28 | 35,55 | 35,28 | 35,55 | 1,97% | 120,00 |
| 25.02.2025 | 35,83 | 35,83 | 34,86 | 34,86 | -3,65% | 192,00 |
| 24.02.2025 | 36,85 | 36,85 | 35,60 | 36,18 | -0,21% | 3.132,00 |
| 21.02.2025 | 38,17 | 38,17 | 36,26 | 36,26 | -3,05% | 216,00 |
| 20.02.2025 | 38,31 | 38,31 | 37,29 | 37,40 | -4,68% | 278,00 |
| 19.02.2025 | 37,51 | 39,23 | 37,41 | 39,23 | 0,08% | 189,00 |
| 18.02.2025 | 38,50 | 39,20 | 38,50 | 39,20 | 3,94% | 1.664,00 |
| 17.02.2025 | 38,39 | 38,44 | 37,66 | 37,72 | 0,19% | 305,00 |
| 14.02.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 0,39% | 1,00 |
| 13.02.2025 | 37,07 | 37,50 | 37,07 | 37,50 | -1,43% | 89,00 |
| 12.02.2025 | 38,65 | 38,65 | 38,05 | 38,05 | -3,13% | 260,00 |
| 11.02.2025 | 39,16 | 39,28 | 38,81 | 39,28 | 3,86% | 176,00 |
| 10.02.2025 | 36,37 | 37,82 | 36,37 | 37,82 | 1,45% | 511,00 |
| 07.02.2025 | 37,35 | 37,35 | 37,28 | 37,28 | -3,18% | 110,00 |