39,160€
1,28%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 38,87 | 39,22 | 38,36 | 39,16 | 1,28% | 486,00 |
| 26.03.2026 | 38,62 | 39,54 | 38,62 | 38,67 | 0,83% | 1.100,00 |
| 25.03.2026 | 37,55 | 38,35 | 37,15 | 38,35 | 3,78% | 699,00 |
| 24.03.2026 | 36,52 | 36,95 | 36,52 | 36,95 | 1,41% | 108,00 |
| 23.03.2026 | 37,22 | 37,93 | 36,05 | 36,44 | -4,50% | 2.024,00 |
| 20.03.2026 | 37,24 | 38,15 | 37,15 | 38,15 | 2,31% | 894,00 |
| 19.03.2026 | 37,00 | 38,28 | 36,61 | 37,29 | 3,66% | 1.768,00 |
| 18.03.2026 | 35,92 | 36,00 | 35,17 | 35,98 | -0,17% | 4.975,00 |
| 17.03.2026 | 35,43 | 36,04 | 35,43 | 36,04 | 0,91% | 370,00 |
| 16.03.2026 | 35,78 | 36,50 | 35,71 | 35,71 | -0,39% | 1.000,00 |
| 13.03.2026 | 35,82 | 35,85 | 35,11 | 35,85 | 1,77% | 433,00 |
| 12.03.2026 | 34,32 | 35,35 | 34,32 | 35,23 | 3,54% | 1.037,00 |
| 11.03.2026 | 33,92 | 34,02 | 33,92 | 34,02 | 5,10% | 200,00 |
| 10.03.2026 | 33,28 | 33,28 | 32,37 | 32,37 | -3,92% | 909,00 |
| 09.03.2026 | 33,39 | 35,50 | 33,39 | 33,69 | -1,19% | 1.683,00 |
| 06.03.2026 | 33,90 | 34,10 | 33,08 | 34,10 | 0,96% | 508,00 |
| 05.03.2026 | 32,08 | 33,77 | 32,08 | 33,77 | 6,87% | 555,00 |
| 04.03.2026 | 32,09 | 32,09 | 31,47 | 31,60 | -1,62% | 314,00 |
| 03.03.2026 | 31,86 | 32,72 | 31,86 | 32,12 | 3,38% | 1.033,00 |
| 02.03.2026 | 32,00 | 32,91 | 31,07 | 31,07 | 0,62% | 860,00 |
| 27.02.2026 | 29,26 | 30,88 | 29,10 | 30,88 | 5,90% | 1.354,00 |
| 26.02.2026 | 29,11 | 29,16 | 29,11 | 29,16 | -0,09% | 935,00 |
| 25.02.2026 | 29,08 | 29,19 | 29,02 | 29,19 | 1,34% | 503,00 |
| 24.02.2026 | 29,20 | 29,20 | 28,41 | 28,80 | -4,08% | 176,00 |
| 23.02.2026 | 30,17 | 30,31 | 30,03 | 30,03 | 0,52% | 459,00 |
| 20.02.2026 | 30,12 | 30,12 | 29,29 | 29,87 | -0,27% | 314,00 |
| 19.02.2026 | 29,94 | 29,95 | 29,94 | 29,95 | 5,92% | 28,00 |
| 18.02.2026 | 28,28 | 28,28 | 28,28 | 28,28 | 0,00% | 9,00 |
| 17.02.2026 | 29,55 | 29,62 | 28,11 | 28,28 | -2,89% | 837,00 |
| 16.02.2026 | 29,12 | 29,12 | 29,12 | 29,12 | 3,32% | 5,00 |
| 13.02.2026 | 28,18 | 28,18 | 28,18 | 28,18 | -0,60% | 1,00 |
| 12.02.2026 | 30,54 | 30,54 | 28,35 | 28,35 | 0,76% | 328,00 |
| 11.02.2026 | 28,14 | 28,14 | 28,14 | 28,14 | -1,77% | 1,00 |
| 10.02.2026 | 28,77 | 29,08 | 28,56 | 28,64 | -1,23% | - |
| 09.02.2026 | 29,32 | 29,32 | 28,56 | 29,00 | -1,33% | 948,00 |
| 06.02.2026 | 29,68 | 29,68 | 29,36 | 29,39 | 2,40% | 399,00 |
| 05.02.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -2,35% | 32,00 |
| 04.02.2026 | 29,10 | 29,39 | 29,10 | 29,39 | 3,18% | 346,00 |
| 03.02.2026 | 28,90 | 28,90 | 28,48 | 28,49 | 0,23% | 106,00 |
| 02.02.2026 | 30,11 | 30,11 | 28,42 | 28,42 | -7,29% | 2.188,00 |
| 30.01.2026 | 28,96 | 30,66 | 28,96 | 30,66 | 4,27% | 221,00 |
| 29.01.2026 | 28,80 | 29,40 | 28,80 | 29,40 | 1,48% | 450,00 |
| 28.01.2026 | 28,98 | 29,10 | 28,21 | 28,97 | 1,01% | - |
| 27.01.2026 | 30,01 | 30,01 | 28,68 | 28,68 | -3,60% | 984,00 |
| 26.01.2026 | 29,30 | 29,75 | 29,09 | 29,75 | 2,94% | 1.825,00 |
| 23.01.2026 | 29,70 | 29,70 | 28,90 | 28,90 | -2,94% | 1.472,00 |
| 22.01.2026 | 29,70 | 29,78 | 29,23 | 29,78 | 1,71% | 855,00 |
| 21.01.2026 | 28,38 | 29,50 | 28,38 | 29,28 | 2,90% | 1.876,00 |
| 20.01.2026 | 28,94 | 29,50 | 28,36 | 28,45 | -2,23% | 1.378,00 |
| 19.01.2026 | 27,75 | 29,10 | 27,75 | 29,10 | 4,23% | 1.599,00 |
| 16.01.2026 | 27,49 | 27,92 | 27,49 | 27,92 | 1,01% | 240,00 |
| 15.01.2026 | 27,59 | 27,64 | 27,59 | 27,64 | 0,64% | 68,00 |
| 14.01.2026 | 27,47 | 27,47 | 27,47 | 27,47 | -1,10% | 122,00 |
| 13.01.2026 | 28,29 | 28,38 | 27,77 | 27,77 | -0,43% | 248,00 |
| 12.01.2026 | 27,19 | 27,89 | 26,85 | 27,89 | 0,69% | 2.571,00 |
| 09.01.2026 | 27,36 | 27,70 | 27,36 | 27,70 | -0,49% | 287,00 |
| 08.01.2026 | 27,71 | 27,84 | 27,71 | 27,84 | 0,56% | 1.001,00 |
| 07.01.2026 | 27,90 | 27,90 | 27,58 | 27,68 | 1,06% | 578,00 |
| 06.01.2026 | 27,70 | 27,70 | 27,39 | 27,39 | -0,80% | 1.750,00 |
| 05.01.2026 | 28,50 | 29,60 | 27,20 | 27,61 | -2,52% | 1.421,00 |
| 02.01.2026 | 29,60 | 29,77 | 28,33 | 28,33 | -4,97% | 1.215,00 |
| 30.12.2025 | 29,11 | 29,81 | 29,11 | 29,81 | 0,85% | 55,00 |
| 29.12.2025 | 29,19 | 29,56 | 29,00 | 29,56 | -0,50% | 1.401,00 |
| 23.12.2025 | 28,84 | 29,71 | 28,66 | 29,71 | 4,26% | 245,00 |
| 22.12.2025 | 29,35 | 29,35 | 28,49 | 28,49 | -1,23% | 592,00 |
| 19.12.2025 | 28,60 | 28,85 | 28,60 | 28,85 | -0,47% | - |
| 18.12.2025 | 28,89 | 28,98 | 28,89 | 28,98 | 0,42% | 75,00 |
| 17.12.2025 | 28,89 | 28,89 | 28,86 | 28,86 | 1,64% | 125,00 |
| 16.12.2025 | 28,24 | 28,40 | 28,19 | 28,40 | -2,87% | 430,00 |
| 15.12.2025 | 30,27 | 30,27 | 29,24 | 29,24 | -4,69% | 620,00 |
| 12.12.2025 | 30,69 | 30,78 | 30,57 | 30,67 | 1,33% | - |
| 11.12.2025 | 31,28 | 31,28 | 30,27 | 30,27 | -4,78% | 166,00 |
| 10.12.2025 | 32,41 | 32,60 | 31,77 | 31,79 | -0,66% | 701,00 |
| 09.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,19% | 460,00 |
| 08.12.2025 | 31,87 | 31,89 | 31,25 | 31,63 | -1,89% | 355,00 |
| 05.12.2025 | 31,72 | 32,48 | 31,27 | 32,24 | 2,20% | 214,00 |
| 04.12.2025 | 31,65 | 31,65 | 31,54 | 31,54 | 1,77% | 245,00 |
| 03.12.2025 | 29,87 | 31,13 | 29,81 | 30,99 | 3,08% | - |
| 02.12.2025 | 31,08 | 31,25 | 30,07 | 30,07 | -2,73% | 492,00 |
| 01.12.2025 | 31,71 | 31,71 | 30,73 | 30,91 | -2,03% | 450,00 |
| 28.11.2025 | 30,65 | 31,56 | 30,65 | 31,55 | 5,17% | 737,00 |
| 27.11.2025 | 30,15 | 30,15 | 30,00 | 30,00 | -1,72% | 59,00 |
| 26.11.2025 | 30,15 | 30,53 | 30,15 | 30,53 | 4,65% | 200,00 |
| 25.11.2025 | 30,26 | 30,26 | 29,17 | 29,17 | -2,39% | 302,00 |
| 24.11.2025 | 29,48 | 29,94 | 29,16 | 29,89 | 3,16% | 228,00 |
| 21.11.2025 | 28,59 | 29,01 | 28,50 | 28,97 | -2,79% | 724,00 |
| 20.11.2025 | 30,80 | 30,80 | 29,80 | 29,80 | -1,31% | 747,00 |
| 19.11.2025 | 30,39 | 30,39 | 30,20 | 30,20 | 3,91% | 106,00 |
| 18.11.2025 | 28,59 | 29,06 | 28,59 | 29,06 | -3,20% | 826,00 |
| 17.11.2025 | 30,02 | 30,02 | 30,02 | 30,02 | 2,06% | 100,00 |
| 14.11.2025 | 29,50 | 29,50 | 29,23 | 29,42 | -0,41% | 579,00 |
| 13.11.2025 | 29,54 | 29,54 | 29,54 | 29,54 | -1,06% | 70,00 |
| 12.11.2025 | 30,22 | 30,95 | 29,66 | 29,85 | -1,73% | 978,00 |
| 11.11.2025 | 29,40 | 30,38 | 29,31 | 30,38 | 4,71% | 602,00 |
| 10.11.2025 | 29,45 | 30,11 | 29,01 | 29,01 | -0,26% | 1.189,00 |
| 07.11.2025 | 28,68 | 29,09 | 28,32 | 29,09 | 2,11% | 158,00 |
| 06.11.2025 | 29,31 | 29,31 | 28,49 | 28,49 | -1,18% | 41,00 |
| 05.11.2025 | 28,34 | 28,94 | 28,13 | 28,83 | 1,62% | 1.248,00 |
| 04.11.2025 | 28,69 | 28,95 | 27,97 | 28,37 | -1,13% | 586,00 |
| 03.11.2025 | 27,07 | 28,74 | 27,00 | 28,69 | 7,86% | 3.363,00 |