Range Resources

RRC
🏛️ Deutschland →
31.48
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 31.48 31.48 31.48 31.48 0.0M
2025-09-29 31.73 31.73 31.73 31.73 0.0M
2025-09-26 31.54 31.54 31.54 31.54 0.0M
2025-09-25 30.97 30.97 30.97 30.97 0.0M
2025-09-24 29.86 29.86 29.86 29.86 0.0M
2025-09-23 29.14 29.14 29.14 29.14 0.0M
2025-09-22 29.18 29.18 29.18 29.18 0.0M
2025-09-19 29.51 29.51 29.51 29.51 0.0M
2025-09-18 29.70 29.70 29.70 29.70 0.0M
2025-09-17 29.90 29.90 29.90 29.90 0.0M
2025-09-16 29.49 29.49 29.49 29.49 0.0M
2025-09-15 29.96 29.96 29.96 29.96 0.0M
2025-09-12 29.41 29.41 29.41 29.41 0.0M
2025-09-11 29.37 29.37 29.37 29.37 0.0M
2025-09-10 29.12 29.12 29.12 29.12 0.0M
2025-09-09 28.73 28.73 28.73 28.73 0.0M
2025-09-08 29.52 29.52 29.52 29.52 0.0M
2025-09-05 29.56 29.56 29.56 29.56 0.0M
2025-09-04 28.97 28.97 28.97 28.97 0.0M
2025-09-03 29.35 29.35 29.35 29.35 0.0M
2025-09-02 29.32 29.32 29.32 29.32 0.0M
2025-09-01 29.19 29.19 29.19 29.19 0.0M
2025-08-29 29.16 29.16 29.16 29.16 0.0M
2025-08-28 28.64 28.64 28.64 28.64 0.0M
2025-08-27 28.94 28.94 28.94 28.94 0.0M
2025-08-26 28.26 28.26 28.26 28.26 0.0M
2025-08-25 28.15 28.15 28.15 28.15 0.0M
2025-08-22 28.36 28.36 28.36 28.36 0.0M
2025-08-21 28.06 28.06 28.06 28.06 0.0M
2025-08-20 27.92 27.92 27.92 27.92 0.0M
2025-08-19 27.95 27.95 27.95 27.95 0.0M
2025-08-18 28.90 28.90 28.90 28.90 0.0M
2025-08-15 28.90 28.90 28.90 28.90 0.0M
2025-08-14 29.04 29.04 29.04 29.04 0.0M
2025-08-13 28.86 28.86 28.86 28.86 0.0M
2025-08-12 29.05 29.05 29.05 29.05 0.0M
2025-08-11 29.59 29.59 29.59 29.59 0.0M
2025-08-08 29.47 29.47 29.47 29.47 0.0M
2025-08-07 29.86 29.86 29.86 29.86 0.0M
2025-08-06 30.11 30.11 30.11 30.11 0.0M
2025-08-05 29.88 29.88 29.88 29.88 0.0M
2025-08-04 30.37 30.37 30.37 30.37 0.0M
2025-08-01 31.72 31.72 31.72 31.72 0.0M
2025-07-31 31.01 31.01 31.01 31.01 0.0M
2025-07-30 31.05 31.05 31.05 31.05 0.0M
2025-07-29 30.16 30.16 30.16 30.16 0.0M
2025-07-28 29.91 29.91 29.91 29.91 0.0M
2025-07-25 30.55 30.55 30.55 30.55 0.0M
2025-07-24 30.01 30.01 30.01 30.01 0.0M
2025-07-23 30.63 30.63 30.63 30.63 0.0M
2025-07-22 29.90 29.90 29.90 29.90 0.0M
2025-07-21 32.56 32.56 32.56 32.56 0.0M
2025-07-18 32.44 32.44 32.44 32.44 0.0M
2025-07-17 32.13 32.13 32.13 32.13 0.0M
2025-07-16 32.51 32.51 32.51 32.51 0.0M
2025-07-15 33.12 33.12 33.12 33.12 0.0M
2025-07-14 32.29 32.29 32.29 32.29 0.0M
2025-07-11 31.77 31.77 31.77 31.77 0.0M
2025-07-10 31.51 31.51 31.51 31.51 0.0M
2025-07-09 32.57 32.57 32.57 32.57 0.0M
2025-07-08 32.48 32.48 32.48 32.48 0.0M
2025-07-07 32.18 32.18 32.18 32.18 0.0M
2025-07-04 32.35 32.35 32.35 32.35 0.0M
2025-07-03 32.36 32.36 32.36 32.36 0.0M
2025-07-02 32.53 32.53 32.53 32.53 0.0M
2025-07-01 34.08 34.08 34.08 34.08 0.0M
2025-06-30 34.73 34.73 34.73 34.73 0.0M
2025-06-27 34.60 34.60 34.60 34.60 0.0M
2025-06-26 34.68 34.68 34.68 34.68 0.0M
2025-06-25 35.80 35.80 35.80 35.80 0.0M
2025-06-24 34.16 34.16 34.16 34.16 0.0M
2025-06-23 37.40 37.40 37.40 37.40 0.0M
2025-06-20 36.54 36.54 36.54 36.54 0.0M
2025-06-19 36.84 36.84 36.84 36.84 0.0M
2025-06-18 36.09 36.09 36.09 36.09 0.0M
2025-06-17 35.86 35.86 35.86 35.86 0.0M
2025-06-16 35.47 35.47 35.47 35.47 0.0M
2025-06-13 35.95 35.95 35.95 35.95 0.0M
2025-06-12 33.55 33.55 33.55 33.55 0.0M
2025-06-11 33.48 33.48 33.48 33.48 0.0M
2025-06-10 33.87 33.87 33.87 33.87 0.0M
2025-06-09 33.10 34.25 33.10 34.25 0.0M
2025-06-06 32.14 32.14 32.14 32.14 0.0M
2025-06-05 32.53 32.53 32.53 32.53 0.0M
2025-06-04 33.87 33.87 33.87 33.87 0.0M
2025-06-03 33.51 33.51 33.51 33.51 0.0M
2025-06-02 33.54 33.54 33.54 33.54 0.0M
2025-05-30 34.02 34.02 34.02 34.02 0.0M
2025-05-29 35.01 35.01 34.45 34.45 0.0M
2025-05-28 34.74 34.74 34.74 34.74 0.0M
2025-05-27 34.22 34.22 34.22 34.22 0.0M
2025-05-26 34.26 34.26 34.26 34.26 0.0M
2025-05-23 34.27 34.27 34.27 34.27 0.0M
2025-05-22 34.35 34.35 34.35 34.35 0.0M
2025-05-21 34.77 34.77 34.77 34.77 0.0M
2025-05-20 34.51 34.51 34.51 34.51 0.0M
2025-05-19 35.28 35.28 35.28 35.28 0.0M
2025-05-16 35.33 35.33 35.33 35.33 0.0M
2025-05-15 35.16 35.16 35.16 35.16 0.0M
2025-05-14 35.43 35.43 35.43 35.43 0.0M
2025-05-13 34.60 34.60 34.60 34.60 0.0M
2025-05-12 33.61 33.61 33.61 33.61 0.0M
2025-05-09 32.37 32.37 32.37 32.37 0.0M
2025-05-08 31.45 31.45 31.45 31.45 0.0M
2025-05-07 30.67 30.67 30.67 30.67 0.0M
2025-05-06 30.97 30.97 30.97 30.97 0.0M
2025-05-05 29.74 29.74 29.74 29.74 0.0M
2025-05-02 29.76 29.76 29.76 29.76 0.0M
2025-04-30 30.22 30.22 30.22 30.22 0.0M
2025-04-29 30.33 30.35 30.33 30.35 0.0M
2025-04-28 30.26 30.26 30.26 30.26 0.0M
2025-04-25 29.56 29.56 29.56 29.56 0.0M
2025-04-24 29.62 29.62 29.62 29.62 0.0M
2025-04-23 29.41 29.41 29.41 29.41 0.0M
2025-04-22 27.88 27.88 27.88 27.88 0.0M
2025-04-17 29.80 29.80 29.80 29.80 0.0M
2025-04-16 28.62 28.62 28.62 28.62 0.0M
2025-04-15 29.09 29.09 29.09 29.09 0.0M
2025-04-14 28.94 28.94 28.94 28.94 0.0M
2025-04-11 28.34 28.34 28.34 28.34 0.0M
2025-04-10 30.90 30.90 30.90 30.90 0.0M
2025-04-09 28.36 28.36 28.36 28.36 0.0M
2025-04-08 30.60 30.60 30.60 30.60 0.0M
2025-04-07 29.15 29.15 29.15 29.15 0.0M
2025-04-04 33.70 33.70 33.70 33.70 0.0M
2025-04-03 35.83 35.83 35.83 35.83 0.0M
2025-04-02 36.74 36.74 36.74 36.74 0.0M
2025-04-01 36.48 36.48 36.48 36.48 0.0M
2025-03-31 35.77 35.77 35.77 35.77 0.0M
2025-03-28 35.70 35.88 35.70 35.88 0.0M
2025-03-27 36.45 36.45 36.45 36.45 0.0M
2025-03-26 36.89 36.89 36.89 36.89 0.0M
2025-03-25 37.33 37.33 37.33 37.33 0.0M
2025-03-24 36.45 36.45 36.45 36.45 0.0M
2025-03-21 36.77 36.77 36.77 36.77 0.0M
2025-03-20 36.88 36.88 36.88 36.88 0.0M
2025-03-19 35.91 35.91 35.91 35.91 0.0M
2025-03-18 35.53 35.53 35.53 35.53 0.0M
2025-03-17 35.10 35.10 35.10 35.10 0.0M
2025-03-14 34.20 34.20 34.20 34.20 0.0M
2025-03-13 34.18 34.18 34.18 34.18 0.0M
2025-03-12 33.90 33.90 33.90 33.90 0.0M
2025-03-11 33.30 33.30 33.30 33.30 0.0M
2025-03-10 32.18 32.18 32.18 32.18 0.0M
2025-03-07 32.33 32.33 32.33 32.33 0.0M
2025-03-06 34.35 34.35 34.35 34.35 0.0M
2025-03-05 34.98 34.98 34.98 34.98 0.0M
2025-03-04 34.44 34.44 34.44 34.44 0.0M
2025-03-03 34.88 34.88 34.88 34.88 0.0M
2025-02-28 34.41 34.41 34.41 34.41 0.0M
2025-02-27 36.35 36.35 36.35 36.35 0.0M
2025-02-26 35.22 35.22 35.22 35.22 0.0M
2025-02-25 35.69 35.69 35.69 35.69 0.0M
2025-02-24 36.13 36.13 36.13 36.13 0.0M
2025-02-21 37.23 37.23 37.23 37.23 0.0M
2025-02-20 37.68 37.68 37.68 37.68 0.0M
2025-02-19 37.08 37.08 37.08 37.08 0.0M
2025-02-18 36.74 36.74 36.74 36.74 0.0M
2025-02-17 36.36 36.36 36.36 36.36 0.0M
2025-02-14 36.62 36.62 36.62 36.62 0.0M
2025-02-13 36.12 36.12 36.12 36.12 0.0M
2025-02-12 37.58 37.58 37.58 37.58 0.0M
2025-02-11 38.14 38.14 38.14 38.14 0.0M
2025-02-10 35.80 35.80 35.80 35.80 0.0M
2025-02-07 35.91 35.91 35.91 35.91 0.0M
2025-02-06 36.99 36.99 36.99 36.99 0.0M
2025-02-05 35.82 35.82 35.82 35.82 0.0M
2025-02-04 35.55 35.55 35.55 35.55 0.0M
2025-02-03 36.00 36.00 36.00 36.00 0.0M
2025-01-31 35.77 35.77 35.77 35.77 0.0M
2025-01-30 35.50 35.50 35.50 35.50 0.0M
2025-01-29 35.29 35.29 35.29 35.29 0.0M
2025-01-28 35.37 35.37 35.37 35.37 0.0M
2025-01-27 37.70 37.70 37.70 37.70 0.0M
2025-01-24 38.60 38.60 38.60 38.60 0.0M
2025-01-23 38.83 38.83 38.83 38.83 0.0M
2025-01-22 38.61 38.61 38.61 38.61 0.0M
2025-01-21 39.95 39.95 39.95 39.95 0.0M
2025-01-20 39.23 39.23 39.23 39.23 0.0M
2025-01-17 39.77 39.77 39.77 39.77 0.0M
2025-01-16 38.55 38.55 38.55 38.55 0.0M
2025-01-15 38.02 38.02 38.02 38.02 0.0M
2025-01-14 36.90 36.90 36.90 36.90 0.0M
2025-01-13 37.29 37.29 37.29 37.29 0.0M
2025-01-10 36.12 36.12 36.12 36.12 0.0M
2025-01-09 35.93 35.93 35.93 35.93 0.0M
2025-01-08 35.20 35.20 35.20 35.20 0.0M
2025-01-07 34.87 34.87 34.87 34.87 0.0M
2025-01-06 34.23 34.23 34.23 34.23 0.0M
2025-01-03 34.71 34.71 34.71 34.71 0.0M
2025-01-02 34.20 34.20 34.20 34.20 0.0M