35,650$
1,54%
Echtzeit-Aktienkurs Antero Resources Corp.
Bid:
Ask:
Aktienkurse zur Antero Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 35,28 | 35,79 | 34,79 | 35,63 | 1,48% | 3.733.393,00 |
| 30.05.2024 | 34,24 | 35,26 | 34,05 | 35,11 | 2,57% | 4.355.892,00 |
| 29.05.2024 | 34,49 | 34,66 | 33,87 | 34,23 | -1,30% | 2.822.551,00 |
| 28.05.2024 | 33,38 | 34,81 | 33,36 | 34,68 | 4,21% | 3.039.181,00 |
| 24.05.2024 | 33,52 | 33,93 | 33,20 | 33,28 | -0,69% | 3.075.374,00 |
| 23.05.2024 | 34,68 | 34,71 | 33,34 | 33,51 | -1,76% | 2.449.200,00 |
| 22.05.2024 | 34,11 | 34,42 | 33,44 | 34,11 | -0,79% | 3.426.861,00 |
| 21.05.2024 | 35,09 | 35,50 | 34,34 | 34,38 | -3,21% | 3.537.965,00 |
| 20.05.2024 | 35,07 | 35,83 | 35,07 | 35,52 | 1,49% | 3.242.494,00 |
| 17.05.2024 | 34,56 | 35,07 | 34,30 | 35,00 | 2,49% | 2.725.069,00 |
| 16.05.2024 | 34,41 | 34,98 | 34,15 | 34,15 | -0,50% | 1.966.011,00 |
| 15.05.2024 | 33,93 | 34,41 | 33,69 | 34,32 | 1,03% | 3.094.742,00 |
| 14.05.2024 | 33,30 | 34,06 | 33,24 | 33,97 | 1,55% | 2.966.728,00 |
| 13.05.2024 | 33,46 | 33,68 | 33,13 | 33,45 | 0,39% | 2.767.068,00 |
| 10.05.2024 | 34,48 | 34,60 | 33,05 | 33,32 | -3,11% | 3.475.434,00 |
| 09.05.2024 | 34,10 | 34,42 | 33,97 | 34,39 | 1,09% | 2.972.466,00 |
| 08.05.2024 | 34,16 | 34,65 | 33,92 | 34,02 | -0,96% | 3.441.145,00 |
| 07.05.2024 | 34,15 | 35,00 | 34,12 | 34,35 | 0,03% | 3.969.926,00 |
| 06.05.2024 | 33,69 | 34,39 | 33,51 | 34,34 | 3,62% | 3.497.769,00 |
| 03.05.2024 | 32,99 | 33,33 | 32,76 | 33,14 | 1,50% | 3.635.410,00 |
| 02.05.2024 | 33,05 | 33,05 | 32,02 | 32,65 | -0,03% | 5.813.796,00 |
| 01.05.2024 | 33,67 | 33,84 | 32,24 | 32,66 | -3,97% | 7.108.878,00 |
| 30.04.2024 | 34,59 | 34,69 | 33,74 | 34,01 | -0,85% | 6.381.012,00 |
| 29.04.2024 | 33,82 | 34,34 | 33,73 | 34,30 | 1,48% | 6.687.123,00 |
| 26.04.2024 | 33,01 | 34,24 | 32,71 | 33,80 | 1,23% | 7.919.516,00 |
| 25.04.2024 | 32,00 | 33,61 | 31,68 | 33,39 | 6,20% | 9.928.329,00 |
| 24.04.2024 | 30,75 | 31,72 | 30,46 | 31,44 | 1,35% | 7.033.223,00 |
| 23.04.2024 | 30,34 | 31,41 | 30,00 | 31,02 | 2,14% | 5.840.425,00 |
| 22.04.2024 | 29,27 | 30,75 | 29,06 | 30,37 | 3,69% | 5.113.647,00 |
| 19.04.2024 | 28,81 | 29,38 | 28,81 | 29,29 | 1,49% | 3.526.771,00 |
| 18.04.2024 | 29,24 | 29,52 | 28,76 | 28,86 | -1,03% | 3.795.898,00 |
| 17.04.2024 | 29,92 | 30,14 | 28,96 | 29,16 | 0,14% | 3.669.077,00 |
| 16.04.2024 | 28,90 | 29,29 | 28,11 | 29,12 | 0,41% | 3.122.761,00 |
| 15.04.2024 | 29,79 | 30,05 | 28,84 | 29,00 | -2,65% | 3.153.994,00 |
| 12.04.2024 | 30,47 | 30,79 | 29,57 | 29,79 | -1,29% | 3.029.526,00 |
| 11.04.2024 | 30,65 | 30,78 | 29,67 | 30,18 | -1,02% | 3.592.979,00 |
| 10.04.2024 | 29,97 | 30,52 | 29,82 | 30,49 | 0,86% | 4.589.499,00 |
| 09.04.2024 | 30,23 | 30,42 | 29,57 | 30,23 | 0,87% | 4.161.678,00 |
| 08.04.2024 | 29,52 | 30,18 | 29,21 | 29,97 | 2,32% | 4.517.796,00 |
| 05.04.2024 | 28,89 | 29,33 | 28,58 | 29,29 | 1,14% | 3.461.050,00 |
| 04.04.2024 | 29,50 | 29,81 | 28,79 | 28,96 | -1,53% | 3.971.840,00 |
| 03.04.2024 | 29,69 | 29,69 | 29,22 | 29,41 | -0,34% | 4.800.360,00 |
| 02.04.2024 | 29,18 | 29,51 | 28,92 | 29,51 | 0,41% | 4.510.285,00 |
| 01.04.2024 | 29,49 | 29,50 | 29,01 | 29,39 | 1,34% | 3.634.266,00 |
| 28.03.2024 | 28,85 | 29,32 | 28,75 | 29,00 | 0,97% | 5.788.472,00 |
| 27.03.2024 | 27,20 | 28,74 | 27,16 | 28,72 | 5,12% | 5.578.892,00 |
| 26.03.2024 | 27,59 | 27,74 | 27,25 | 27,32 | -0,51% | 2.856.414,00 |
| 25.03.2024 | 27,13 | 27,72 | 27,11 | 27,46 | 1,74% | 3.403.123,00 |
| 22.03.2024 | 26,80 | 27,17 | 26,64 | 26,99 | 0,45% | 3.403.678,00 |
| 21.03.2024 | 26,64 | 27,17 | 26,57 | 26,87 | 0,67% | 3.452.601,00 |
| 20.03.2024 | 26,19 | 26,85 | 26,09 | 26,69 | 2,38% | 3.933.731,00 |
| 19.03.2024 | 25,50 | 26,21 | 25,45 | 26,07 | 1,84% | 2.851.807,00 |
| 18.03.2024 | 25,85 | 25,94 | 25,45 | 25,60 | -0,81% | 3.575.919,00 |
| 15.03.2024 | 25,91 | 26,24 | 25,64 | 25,81 | -1,41% | 5.920.190,00 |
| 14.03.2024 | 26,07 | 26,26 | 25,62 | 26,18 | 0,46% | 3.328.617,00 |
| 13.03.2024 | 26,05 | 26,58 | 25,98 | 26,06 | -0,46% | 4.343.368,00 |
| 12.03.2024 | 26,70 | 26,72 | 26,01 | 26,18 | -0,53% | 3.158.432,00 |
| 11.03.2024 | 26,46 | 26,54 | 25,84 | 26,32 | -1,24% | 5.097.949,00 |
| 08.03.2024 | 26,53 | 26,85 | 26,41 | 26,65 | 0,64% | 2.649.378,00 |
| 07.03.2024 | 26,85 | 26,96 | 26,43 | 26,48 | -1,45% | 3.418.174,00 |
| 06.03.2024 | 27,05 | 27,26 | 26,55 | 26,87 | -0,30% | 2.833.476,00 |
| 05.03.2024 | 26,65 | 27,30 | 26,55 | 26,95 | 0,79% | 3.883.596,00 |
| 04.03.2024 | 26,60 | 27,01 | 26,44 | 26,74 | 3,16% | 6.356.555,00 |
| 01.03.2024 | 25,87 | 26,42 | 25,71 | 25,92 | 0,86% | 3.776.186,00 |
| 29.02.2024 | 25,49 | 25,90 | 25,31 | 25,70 | 0,94% | 4.316.212,00 |
| 28.02.2024 | 25,45 | 25,79 | 25,30 | 25,46 | 0,20% | 2.597.318,00 |
| 27.02.2024 | 25,73 | 25,84 | 25,35 | 25,41 | -0,04% | 2.956.897,00 |
| 26.02.2024 | 25,60 | 25,93 | 25,18 | 25,42 | 0,83% | 5.108.179,00 |
| 23.02.2024 | 25,23 | 25,48 | 24,63 | 25,21 | -1,87% | 5.581.822,00 |
| 22.02.2024 | 24,80 | 26,03 | 24,43 | 25,69 | 0,23% | 6.550.614,00 |
| 21.02.2024 | 24,85 | 26,49 | 24,82 | 25,63 | 9,48% | 13.543.555,00 |
| 20.02.2024 | 23,83 | 24,01 | 23,25 | 23,41 | -2,34% | 5.169.889,00 |
| 16.02.2024 | 23,62 | 24,19 | 23,31 | 23,97 | 1,91% | 7.117.244,00 |
| 15.02.2024 | 22,68 | 23,78 | 22,01 | 23,52 | 10,89% | 13.992.089,00 |
| 14.02.2024 | 20,89 | 21,33 | 20,56 | 21,21 | 1,00% | 9.078.390,00 |
| 13.02.2024 | 21,16 | 21,28 | 20,77 | 21,00 | -2,33% | 6.270.447,00 |
| 12.02.2024 | 21,20 | 22,01 | 21,15 | 21,50 | 1,70% | 5.107.655,00 |
| 09.02.2024 | 21,50 | 21,70 | 20,96 | 21,14 | -2,27% | 5.457.806,00 |
| 08.02.2024 | 21,17 | 21,79 | 21,16 | 21,63 | 1,26% | 5.235.997,00 |
| 07.02.2024 | 21,66 | 21,74 | 21,23 | 21,36 | -0,84% | 3.062.921,00 |
| 06.02.2024 | 21,13 | 21,88 | 21,02 | 21,54 | 1,99% | 3.287.533,00 |
| 05.02.2024 | 21,71 | 21,71 | 21,11 | 21,12 | -3,52% | 3.281.889,00 |
| 02.02.2024 | 22,09 | 22,20 | 21,66 | 21,89 | -1,22% | 2.749.629,00 |
| 01.02.2024 | 22,48 | 22,61 | 21,84 | 22,16 | -0,81% | 3.669.502,00 |
| 31.01.2024 | 22,90 | 23,01 | 22,34 | 22,34 | -2,57% | 3.636.264,00 |
| 30.01.2024 | 22,31 | 23,15 | 22,23 | 22,93 | 1,55% | 3.652.939,00 |
| 29.01.2024 | 22,58 | 22,63 | 22,06 | 22,58 | -0,44% | 4.021.442,00 |
| 26.01.2024 | 22,79 | 22,88 | 22,28 | 22,68 | -0,53% | 5.238.401,00 |
| 25.01.2024 | 22,80 | 22,88 | 22,20 | 22,80 | 1,15% | 5.053.969,00 |
| 24.01.2024 | 22,23 | 22,71 | 22,15 | 22,54 | 2,83% | 2.907.590,00 |
| 23.01.2024 | 21,74 | 22,07 | 21,58 | 21,92 | 1,29% | 3.243.511,00 |
| 22.01.2024 | 21,56 | 21,91 | 21,42 | 21,64 | -1,19% | 4.267.152,00 |
| 19.01.2024 | 21,63 | 21,95 | 21,32 | 21,90 | 0,00% | 4.939.856,00 |
| 18.01.2024 | 22,24 | 22,34 | 21,65 | 21,90 | -0,95% | 4.618.775,00 |
| 17.01.2024 | 21,75 | 22,45 | 21,65 | 22,11 | 0,41% | 4.606.707,00 |
| 16.01.2024 | 22,85 | 23,31 | 22,00 | 22,02 | -6,10% | 5.435.414,00 |
| 12.01.2024 | 23,35 | 23,70 | 22,91 | 23,45 | 3,08% | 4.952.764,00 |
| 11.01.2024 | 22,99 | 23,53 | 22,66 | 22,75 | -0,61% | 5.550.541,00 |
| 10.01.2024 | 22,94 | 23,00 | 22,47 | 22,89 | -2,35% | 5.538.780,00 |
| 09.01.2024 | 23,31 | 23,76 | 22,82 | 23,44 | 1,87% | 5.990.975,00 |