30,645€
-1,15%
Echtzeit-Aktienkurs ANTERO RESOURCES Corp
Bid:
Ask:
Aktienkurse zur ANTERO RESOURCES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |