33,640€
-1,06%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 33,88 | 33,91 | 33,37 | 33,42 | -1,71% | 626,00 |
| 08.09.2026 | 33,51 | 34,56 | 33,51 | 34,00 | 0,18% | 240,00 |
| 07.09.2026 | 33,47 | 33,94 | 33,47 | 33,94 | -0,24% | 53,00 |
| 04.09.2026 | 34,20 | 34,20 | 33,82 | 34,02 | -1,79% | 106,00 |
| 03.09.2026 | 34,12 | 34,64 | 34,08 | 34,64 | -0,20% | 271,00 |
| 02.09.2026 | 34,71 | 34,99 | 34,71 | 34,71 | 0,73% | 645,00 |
| 01.09.2026 | 33,52 | 34,46 | 33,51 | 34,46 | 3,36% | 401,00 |
| 31.08.2026 | 33,25 | 33,90 | 33,25 | 33,34 | -0,42% | 1.588,00 |
| 28.08.2026 | 33,49 | 33,49 | 32,94 | 33,48 | 0,69% | 157,00 |
| 27.08.2026 | 33,40 | 33,40 | 32,71 | 33,25 | 0,45% | 309,00 |
| 26.08.2026 | 32,87 | 33,10 | 32,87 | 33,10 | 3,76% | 327,00 |
| 25.08.2026 | 32,84 | 33,08 | 31,90 | 31,90 | -2,00% | 1.254,00 |
| 24.08.2026 | 32,38 | 32,97 | 32,38 | 32,55 | -0,21% | 273,00 |
| 21.08.2026 | 32,65 | 32,65 | 32,30 | 32,62 | 0,46% | 271,00 |
| 20.08.2026 | 32,47 | 32,47 | 32,47 | 32,47 | 2,14% | 300,00 |
| 19.08.2026 | 32,40 | 32,40 | 31,79 | 31,79 | -0,76% | 490,00 |
| 18.08.2026 | 31,44 | 32,17 | 31,36 | 32,04 | 3,11% | - |
| 17.08.2026 | 31,92 | 31,92 | 31,07 | 31,07 | -3,48% | 324,00 |
| 14.08.2026 | 32,15 | 32,19 | 32,10 | 32,19 | 0,56% | 238,00 |
| 13.08.2026 | 32,27 | 32,27 | 32,01 | 32,01 | -0,40% | 207,00 |
| 12.08.2026 | 32,43 | 32,43 | 32,14 | 32,14 | -2,16% | 85,00 |
| 11.08.2026 | 32,35 | 32,85 | 32,35 | 32,85 | 8,31% | 427,00 |
| 10.08.2026 | 30,33 | 30,33 | 30,33 | 30,33 | 0,48% | 100,00 |
| 07.08.2026 | 30,26 | 30,45 | 29,94 | 30,19 | -0,13% | - |
| 06.08.2026 | 29,90 | 30,33 | 29,80 | 30,23 | -0,90% | - |
| 05.08.2026 | 30,69 | 30,69 | 30,49 | 30,50 | -0,78% | 151,00 |
| 04.08.2026 | 31,41 | 31,41 | 30,74 | 30,74 | -2,57% | 32,00 |
| 03.08.2026 | 31,11 | 31,55 | 30,57 | 31,55 | 0,86% | 948,00 |
| 31.07.2026 | 31,28 | 31,28 | 31,28 | 31,28 | 3,27% | 480,00 |
| 30.07.2026 | 30,49 | 30,82 | 29,80 | 30,29 | -1,43% | - |
| 29.07.2026 | 30,73 | 30,73 | 30,73 | 30,73 | 2,43% | 29,00 |
| 28.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,94% | 400,00 |
| 27.07.2026 | 30,88 | 30,88 | 29,72 | 29,72 | -5,17% | 803,00 |
| 24.07.2026 | 31,28 | 31,34 | 31,28 | 31,34 | -0,98% | 79,00 |
| 23.07.2026 | 31,10 | 31,67 | 31,10 | 31,65 | 3,74% | 350,00 |
| 22.07.2026 | 30,28 | 30,51 | 29,90 | 30,51 | 3,39% | 372,00 |
| 21.07.2026 | 29,19 | 29,52 | 29,16 | 29,51 | 0,55% | - |
| 20.07.2026 | 29,74 | 29,85 | 29,10 | 29,35 | 0,93% | 1.357,00 |
| 17.07.2026 | 29,59 | 29,59 | 29,08 | 29,08 | 0,28% | 1.000,00 |
| 16.07.2026 | 29,07 | 29,07 | 29,00 | 29,00 | -0,58% | 400,00 |
| 15.07.2026 | 29,68 | 30,00 | 29,17 | 29,17 | -2,77% | - |
| 14.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,03% | 17,00 |
| 13.07.2026 | 29,29 | 29,99 | 29,14 | 29,99 | 5,52% | 1.256,00 |
| 10.07.2026 | 28,41 | 28,42 | 28,41 | 28,42 | -6,39% | 3.000,00 |
| 09.07.2026 | 30,36 | 30,36 | 30,36 | 30,36 | -0,88% | 2,00 |
| 08.07.2026 | 30,20 | 30,98 | 30,20 | 30,63 | -0,20% | 3.027,00 |
| 07.07.2026 | 30,69 | 30,69 | 30,69 | 30,69 | 0,29% | 11,00 |
| 06.07.2026 | 30,67 | 30,71 | 30,60 | 30,60 | -1,13% | 4,00 |
| 03.07.2026 | 30,96 | 30,97 | 30,87 | 30,95 | 1,14% | - |
| 02.07.2026 | 30,36 | 30,60 | 30,36 | 30,60 | -1,13% | 350,00 |
| 01.07.2026 | 31,02 | 31,07 | 30,95 | 30,95 | 0,75% | 121,00 |
| 30.06.2026 | 29,95 | 30,72 | 29,94 | 30,72 | -0,90% | 588,00 |
| 29.06.2026 | 31,29 | 31,29 | 31,00 | 31,00 | -0,64% | 101,00 |
| 26.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 2,75% | 31,00 |
| 25.06.2026 | 30,59 | 30,62 | 30,20 | 30,37 | -1,03% | - |
| 24.06.2026 | 30,17 | 30,68 | 30,17 | 30,68 | 2,51% | 86,00 |
| 23.06.2026 | 29,93 | 29,93 | 29,93 | 29,93 | 3,06% | 49,00 |
| 22.06.2026 | 28,90 | 29,04 | 28,90 | 29,04 | 0,36% | 33,00 |
| 19.06.2026 | 29,00 | 29,01 | 28,89 | 28,94 | -1,04% | - |
| 18.06.2026 | 29,19 | 29,24 | 29,17 | 29,24 | -0,03% | 61,00 |
| 17.06.2026 | 29,28 | 29,54 | 28,96 | 29,25 | -0,20% | - |
| 16.06.2026 | 29,11 | 29,31 | 28,91 | 29,31 | 0,21% | 518,00 |
| 15.06.2026 | 29,78 | 29,78 | 28,86 | 29,25 | -0,65% | 1.587,00 |
| 12.06.2026 | 29,92 | 30,08 | 29,44 | 29,44 | -0,30% | 121,00 |
| 11.06.2026 | 31,41 | 31,41 | 29,26 | 29,53 | -3,94% | 12.246,00 |
| 10.06.2026 | 29,47 | 30,74 | 29,47 | 30,74 | 3,54% | 508,00 |
| 09.06.2026 | 29,76 | 29,76 | 29,69 | 29,69 | -3,76% | 209,00 |
| 08.06.2026 | 31,32 | 31,44 | 30,85 | 30,85 | -1,06% | 583,00 |
| 05.06.2026 | 31,54 | 31,54 | 31,18 | 31,18 | -1,14% | 52,00 |
| 04.06.2026 | 31,54 | 31,54 | 31,54 | 31,54 | 0,19% | 106,00 |
| 03.06.2026 | 31,18 | 31,72 | 31,14 | 31,48 | 0,96% | - |
| 02.06.2026 | 31,78 | 31,78 | 31,18 | 31,18 | -1,98% | 31,00 |
| 01.06.2026 | 31,12 | 31,97 | 31,12 | 31,81 | 4,43% | 37,00 |
| 29.05.2026 | 30,46 | 30,46 | 30,46 | 30,46 | -1,74% | 145,00 |
| 28.05.2026 | 30,12 | 31,00 | 30,12 | 31,00 | 1,47% | 118,00 |
| 27.05.2026 | 30,59 | 30,71 | 30,55 | 30,55 | -3,66% | 484,00 |
| 26.05.2026 | 31,67 | 31,71 | 31,34 | 31,71 | -1,25% | 1.065,00 |
| 25.05.2026 | 32,11 | 32,11 | 32,11 | 32,11 | 1,20% | 62,00 |
| 22.05.2026 | 32,29 | 32,62 | 31,73 | 31,73 | -1,00% | 1.000,00 |
| 21.05.2026 | 32,45 | 32,45 | 32,05 | 32,05 | -2,79% | 46,00 |
| 20.05.2026 | 33,00 | 33,00 | 32,69 | 32,97 | -2,17% | 271,00 |
| 19.05.2026 | 33,37 | 33,76 | 33,14 | 33,70 | 2,62% | 192,00 |
| 18.05.2026 | 32,46 | 33,32 | 32,46 | 32,84 | -0,55% | 913,00 |
| 15.05.2026 | 33,02 | 33,02 | 33,02 | 33,02 | 3,19% | 70,00 |
| 14.05.2026 | 31,74 | 32,00 | 31,74 | 32,00 | 2,83% | 290,00 |
| 13.05.2026 | 30,99 | 31,33 | 30,57 | 31,12 | 0,42% | - |
| 12.05.2026 | 30,99 | 30,99 | 30,99 | 30,99 | -0,83% | 90,00 |
| 11.05.2026 | 30,04 | 31,25 | 30,04 | 31,25 | 0,90% | 313,00 |
| 08.05.2026 | 30,98 | 30,98 | 30,97 | 30,97 | 0,95% | 61,00 |
| 07.05.2026 | 31,72 | 31,72 | 30,49 | 30,68 | -4,54% | 96,00 |
| 06.05.2026 | 33,08 | 33,13 | 31,92 | 32,14 | -3,54% | 698,00 |
| 05.05.2026 | 34,23 | 34,23 | 33,24 | 33,32 | -0,42% | 1.290,00 |
| 04.05.2026 | 33,51 | 33,51 | 33,34 | 33,46 | 1,55% | 690,00 |
| 30.04.2026 | 33,87 | 33,87 | 32,95 | 32,95 | -1,55% | 120,00 |
| 29.04.2026 | 33,34 | 33,76 | 33,20 | 33,47 | 0,27% | 672,00 |
| 28.04.2026 | 32,98 | 33,38 | 32,98 | 33,38 | 4,71% | 170,00 |
| 27.04.2026 | 31,88 | 31,88 | 31,88 | 31,88 | -1,30% | 4,00 |
| 24.04.2026 | 32,67 | 32,77 | 31,95 | 32,30 | -1,10% | - |
| 23.04.2026 | 33,80 | 33,80 | 32,59 | 32,66 | 0,18% | 102,00 |
| 22.04.2026 | 31,81 | 32,60 | 31,81 | 32,60 | 2,23% | 312,00 |