Antero Resources Corp.
[WKN: A1W4U4 | ISIN: US03674X1063]
Aktienkurse
31,915€ -1,25%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid: Ask:

Aktienkurse zur Antero Resources Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
05.09.2024 22,32 22,89 22,32 22,89 -1,74% 259,00
04.09.2024 23,09 23,59 23,09 23,29 -3,56% -
03.09.2024 24,15 24,15 24,15 24,15 -1,87% 1,00
02.09.2024 24,58 24,61 24,58 24,61 1,97% 11,00
30.08.2024 24,29 24,40 24,01 24,14 -0,12% -
29.08.2024 23,99 24,17 23,99 24,17 2,17% 200,00
28.08.2024 23,86 23,96 23,53 23,65 -0,60% -
27.08.2024 24,48 24,48 23,80 23,80 -3,62% 41,00
26.08.2024 25,39 25,39 24,69 24,69 0,10% 290,00
23.08.2024 24,62 24,67 24,14 24,67 -0,46% 210,00
22.08.2024 24,78 24,78 24,78 24,78 -1,98% 120,00
21.08.2024 25,28 25,28 25,28 25,28 -1,65% 40,00
20.08.2024 25,72 25,72 25,71 25,71 1,18% 175,00
19.08.2024 24,98 25,41 24,98 25,41 -0,29% 342,00
16.08.2024 25,48 25,48 25,48 25,48 0,31% 105,00
15.08.2024 24,96 25,49 24,92 25,40 3,13% -
14.08.2024 24,83 25,16 24,45 24,63 -0,26% -
13.08.2024 24,70 24,70 24,70 24,70 -0,88% 107,00
12.08.2024 24,46 25,29 24,43 24,92 2,36% -
09.08.2024 24,32 24,45 24,03 24,34 1,51% -
08.08.2024 23,09 24,00 22,97 23,98 0,97% -
07.08.2024 23,37 24,31 23,28 23,75 0,71% -
06.08.2024 23,48 23,58 23,48 23,58 1,44% 75,00
05.08.2024 23,68 23,68 23,25 23,25 -5,41% 229,00
02.08.2024 26,46 26,75 24,43 24,58 -9,07% -
01.08.2024 27,03 27,03 27,03 27,03 -0,97% 4,00
31.07.2024 26,86 27,42 26,79 27,29 1,76% -
30.07.2024 26,98 27,23 26,63 26,82 -1,26% -
29.07.2024 27,16 27,16 27,16 27,16 1,31% 1,00
26.07.2024 26,97 27,18 26,69 26,81 -0,70% -
25.07.2024 27,26 27,40 27,00 27,00 -2,65% 310,00
24.07.2024 28,26 28,26 27,74 27,74 -2,82% 76,00
23.07.2024 28,54 28,54 28,54 28,54 0,92% 3,00
22.07.2024 27,53 28,28 27,53 28,28 4,95% 255,00
19.07.2024 27,02 27,21 26,72 26,95 0,03% -
18.07.2024 27,31 27,47 26,91 26,94 -3,35% -
17.07.2024 28,96 29,00 27,75 27,87 -3,83% -
16.07.2024 29,38 29,58 28,88 28,98 0,83% -
15.07.2024 28,75 28,75 28,75 28,75 -2,87% 200,00
12.07.2024 29,60 29,60 29,60 29,60 -0,02% 40,00
11.07.2024 29,60 29,60 29,60 29,60 0,48% 100,00
10.07.2024 30,13 30,13 29,46 29,46 -2,68% 1.437,00
09.07.2024 30,27 30,27 30,27 30,27 0,41% 77,00
08.07.2024 30,09 30,58 30,07 30,15 -2,31% -
05.07.2024 30,86 30,86 30,86 30,86 -0,52% 130,00