29,815€
-4,87%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 31,16 | 31,20 | 30,05 | 30,15 | -3,80% | - |
| 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 |
| 21.04.2026 | 31,89 | 31,89 | 31,89 | 31,89 | 1,88% | 6,00 |
| 20.04.2026 | 31,49 | 32,11 | 31,30 | 31,30 | 1,16% | 291,00 |
| 17.04.2026 | 31,21 | 31,21 | 30,00 | 30,94 | -0,80% | 1.062,00 |
| 16.04.2026 | 30,54 | 31,19 | 30,54 | 31,19 | 2,77% | 792,00 |
| 15.04.2026 | 30,94 | 30,94 | 30,35 | 30,35 | -1,01% | 170,00 |
| 14.04.2026 | 31,95 | 31,95 | 30,66 | 30,66 | -2,91% | 793,00 |
| 13.04.2026 | 32,51 | 33,90 | 31,58 | 31,58 | -2,71% | 585,00 |
| 10.04.2026 | 32,33 | 32,59 | 31,75 | 32,46 | -3,08% | 866,00 |
| 09.04.2026 | 33,49 | 33,49 | 33,49 | 33,49 | 1,15% | 50,00 |
| 08.04.2026 | 33,60 | 33,60 | 32,15 | 33,11 | -6,23% | 1.424,00 |
| 07.04.2026 | 35,32 | 35,66 | 34,74 | 35,31 | 0,89% | 834,00 |
| 02.04.2026 | 35,21 | 36,29 | 35,00 | 35,00 | -1,10% | 444,00 |
| 01.04.2026 | 36,35 | 36,66 | 35,08 | 35,39 | -2,75% | 984,00 |
| 31.03.2026 | 38,29 | 38,55 | 36,06 | 36,39 | -6,34% | 2.727,00 |
| 30.03.2026 | 39,00 | 39,84 | 38,66 | 38,86 | -0,78% | 363,00 |
| 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 |