Antero Resources Corporation AR
NYSE · Vereinigte Staaten · Energierohstoffe
$33,39-0,18 (-0,54 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33,39 | -0,54 % | $33,70 | $34,16 | $33,39 | 3,66M |
| 2026-09-29 | $33,57 | -2,24 % | $33,96 | $34,21 | $33,45 | 3,54M |
| 2026-09-28 | $34,34 | -1,89 % | $35,06 | $35,16 | $34,24 | 4,18M |
| 2026-09-25 | $35,00 | -3,02 % | $35,53 | $35,81 | $34,78 | 4,85M |
| 2026-09-24 | $36,09 | +1,23 % | $35,80 | $36,52 | $35,41 | 5,45M |
| 2026-09-23 | $35,65 | +3,57 % | $34,89 | $36,37 | $34,66 | 5,59M |
| 2026-09-22 | $34,42 | +1,35 % | $33,59 | $34,94 | $33,56 | 6,01M |
| 2026-09-21 | $33,96 | -2,58 % | $34,56 | $34,60 | $33,72 | 4,21M |
| 2026-09-18 | $34,86 | -2,05 % | $35,35 | $35,68 | $34,81 | 7,58M |
| 2026-09-17 | $35,59 | -0,25 % | $35,56 | $35,88 | $35,39 | 3,65M |
| 2026-09-16 | $35,68 | -8,11 % | $38,36 | $38,57 | $35,47 | 5,65M |
| 2026-09-15 | $38,83 | +1,92 % | $38,70 | $39,32 | $38,23 | 3,60M |
| 2026-09-14 | $38,10 | -0,86 % | $39,13 | $39,26 | $37,96 | 4,25M |
| 2026-09-11 | $38,43 | -1,89 % | $39,00 | $39,32 | $38,34 | 2,74M |
| 2026-09-10 | $39,17 | +0,13 % | $39,24 | $39,55 | $38,30 | 2,61M |
| 2026-09-09 | $39,12 | +0,10 % | $39,29 | $39,46 | $38,67 | 3,58M |
| 2026-09-08 | $39,08 | -0,84 % | $39,90 | $40,18 | $39,08 | 3,01M |
| 2026-09-04 | $39,41 | -0,71 % | $39,32 | $39,85 | $39,01 | 2,66M |
| 2026-09-03 | $39,69 | +0,25 % | $39,66 | $40,21 | $39,42 | 2,47M |
| 2026-09-02 | $39,59 | -0,55 % | $39,60 | $40,16 | $39,48 | 3,13M |
| 2026-09-01 | $39,81 | +3,46 % | $39,20 | $40,01 | $38,94 | 5,02M |
| 2026-08-31 | $38,48 | +0,08 % | $39,04 | $39,34 | $38,32 | 3,33M |
| 2026-08-28 | $38,45 | -0,18 % | $38,75 | $39,05 | $38,25 | 2,26M |
| 2026-08-27 | $38,52 | -0,03 % | $38,62 | $38,67 | $37,77 | 2,95M |
| 2026-08-26 | $38,53 | +1,53 % | $37,56 | $39,08 | $37,56 | 3,44M |
| 2026-08-25 | $37,95 | +0,13 % | $37,03 | $38,17 | $36,88 | 3,05M |
| 2026-08-24 | $37,90 | -0,11 % | $37,87 | $38,43 | $37,64 | 3,53M |
| 2026-08-21 | $37,94 | +0,74 % | $37,76 | $38,21 | $37,45 | 3,48M |
| 2026-08-20 | $37,66 | +1,59 % | $37,50 | $38,18 | $37,38 | 2,98M |
| 2026-08-19 | $37,07 | +0,08 % | $37,54 | $37,73 | $36,99 | 3,44M |
| 2026-08-18 | $37,04 | +1,76 % | $37,10 | $37,32 | $36,64 | 3,23M |
| 2026-08-17 | $36,40 | -2,60 % | $37,43 | $37,44 | $36,02 | 3,44M |
| 2026-08-14 | $37,37 | +1,49 % | $37,19 | $37,64 | $36,76 | 3,18M |
| 2026-08-13 | $36,82 | -1,76 % | $36,92 | $37,32 | $36,55 | 2,74M |
| 2026-08-12 | $37,48 | -0,93 % | $37,91 | $38,17 | $37,28 | 4,61M |
| 2026-08-11 | $37,83 | +2,05 % | $36,90 | $37,99 | $36,85 | 4,63M |
| 2026-08-10 | $37,07 | +6,80 % | $35,39 | $37,25 | $35,14 | 6,06M |
| 2026-08-07 | $34,71 | -0,54 % | $34,88 | $35,20 | $34,62 | 2,59M |
| 2026-08-06 | $34,90 | +1,66 % | $34,93 | $35,18 | $34,55 | 4,79M |
| 2026-08-05 | $34,33 | -3,81 % | $35,68 | $35,82 | $34,21 | 5,09M |
| 2026-08-04 | $35,69 | -2,17 % | $36,00 | $36,01 | $35,15 | 4,42M |
| 2026-08-03 | $36,48 | +0,94 % | $35,49 | $36,55 | $35,30 | 4,21M |
| 2026-07-31 | $36,14 | +2,38 % | $35,61 | $36,17 | $35,28 | 5,37M |
| 2026-07-30 | $35,30 | +0,46 % | $34,77 | $35,35 | $34,10 | 4,85M |
| 2026-07-29 | $35,14 | +3,72 % | $34,51 | $35,35 | $34,22 | 6,52M |
| 2026-07-28 | $33,88 | +0,09 % | $33,95 | $34,54 | $33,44 | 6,43M |
| 2026-07-27 | $33,85 | -4,05 % | $34,35 | $34,86 | $33,80 | 4,05M |
| 2026-07-24 | $35,28 | +0,60 % | $35,28 | $35,87 | $35,21 | 2,97M |
| 2026-07-23 | $35,07 | -0,57 % | $35,93 | $35,99 | $35,01 | 4,78M |
| 2026-07-22 | $35,27 | +4,16 % | $34,74 | $35,31 | $34,38 | 4,88M |
| 2026-07-21 | $33,86 | +1,90 % | $33,25 | $33,93 | $33,25 | 4,55M |
| 2026-07-20 | $33,23 | -1,01 % | $33,42 | $33,80 | $32,89 | 5,23M |
| 2026-07-17 | $33,57 | +0,66 % | $33,52 | $33,95 | $33,22 | 5,13M |
| 2026-07-16 | $33,35 | -0,68 % | $33,84 | $33,90 | $33,25 | 4,04M |
| 2026-07-15 | $33,58 | -1,00 % | $33,88 | $34,28 | $33,27 | 3,64M |
| 2026-07-14 | $33,92 | -1,05 % | $34,62 | $34,62 | $33,42 | 3,33M |
| 2026-07-13 | $34,28 | +3,16 % | $33,57 | $34,63 | $33,35 | 5,54M |
| 2026-07-10 | $33,23 | -3,65 % | $34,24 | $34,39 | $32,58 | 6,40M |
| 2026-07-09 | $34,49 | -0,49 % | $34,23 | $34,90 | $34,07 | 4,41M |
| 2026-07-08 | $34,66 | -1,65 % | $35,50 | $35,60 | $34,66 | 4,66M |
| 2026-07-07 | $35,24 | +1,61 % | $35,06 | $35,68 | $34,64 | 3,57M |
| 2026-07-06 | $34,68 | -1,98 % | $35,45 | $35,55 | $34,55 | 4,10M |
| 2026-07-02 | $35,38 | +1,35 % | $35,20 | $35,50 | $34,95 | 3,33M |
| 2026-07-01 | $34,91 | -0,65 % | $35,43 | $35,61 | $34,75 | 4,49M |
| 2026-06-30 | $35,14 | +2,03 % | $34,77 | $35,82 | $34,77 | 4,27M |
| 2026-06-29 | $34,44 | -2,08 % | $34,96 | $35,28 | $34,25 | 3,69M |
| 2026-06-26 | $35,17 | +1,94 % | $34,73 | $35,88 | $34,66 | 5,01M |
| 2026-06-25 | $34,50 | -0,61 % | $34,38 | $34,80 | $34,29 | 7,45M |
| 2026-06-24 | $34,71 | +0,52 % | $34,24 | $34,92 | $34,00 | 6,01M |
| 2026-06-23 | $34,53 | +1,47 % | $33,69 | $34,57 | $33,61 | 5,79M |
| 2026-06-22 | $34,03 | +2,44 % | $33,40 | $34,11 | $32,82 | 5,27M |
| 2026-06-18 | $33,22 | -2,01 % | $33,61 | $33,85 | $33,07 | 7,30M |
| 2026-06-17 | $33,90 | -0,03 % | $33,69 | $34,22 | $33,42 | 7,22M |
| 2026-06-16 | $33,91 | -0,35 % | $33,70 | $34,37 | $33,55 | 4,09M |
| 2026-06-15 | $34,03 | -2,30 % | $33,89 | $34,90 | $33,77 | 4,64M |
| 2026-06-12 | $34,83 | +1,78 % | $34,00 | $35,10 | $33,80 | 4,67M |
| 2026-06-11 | $34,22 | -3,98 % | $35,64 | $35,86 | $34,15 | 5,72M |
| 2026-06-10 | $35,64 | +2,83 % | $34,89 | $35,77 | $34,87 | 5,18M |
| 2026-06-09 | $34,66 | -2,42 % | $35,33 | $35,47 | $34,27 | 4,73M |
| 2026-06-08 | $35,52 | -0,11 % | $35,54 | $35,99 | $35,36 | 3,22M |
| 2026-06-05 | $35,56 | -4,15 % | $36,93 | $37,08 | $35,52 | 3,94M |
| 2026-06-04 | $37,10 | +1,56 % | $36,43 | $37,20 | $36,34 | 4,03M |
| 2026-06-03 | $36,53 | +0,74 % | $36,65 | $36,76 | $36,12 | 4,26M |
| 2026-06-02 | $36,26 | -1,36 % | $36,61 | $36,76 | $36,03 | 4,66M |
| 2026-06-01 | $36,76 | +2,83 % | $36,10 | $37,43 | $35,93 | 5,19M |
| 2026-05-29 | $35,75 | -0,17 % | $35,84 | $36,12 | $35,47 | 5,45M |
| 2026-05-28 | $35,81 | +1,99 % | $35,22 | $36,47 | $34,92 | 6,59M |
| 2026-05-27 | $35,11 | -1,93 % | $35,45 | $35,83 | $35,06 | 3,87M |
| 2026-05-26 | $35,80 | -2,59 % | $36,56 | $37,01 | $35,73 | 4,04M |
| 2026-05-22 | $36,75 | -0,78 % | $36,72 | $37,02 | $36,29 | 4,63M |