Antero Resources Corp

AR
🏛️ Deutschland →
28.82
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
11:05 29.36 29.36 29.36 29.36 0.0K
14:55 29.46 29.46 29.46 29.46 0.1K
16:55 29.49 29.49 29.49 29.49 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 29.39 29.39 28.82 28.82 0.0M
2025-09-26 29.36 29.49 29.36 29.49 0.0M
2025-09-25 29.17 29.17 29.17 29.17 0.0M
2025-09-24 28.60 29.14 28.60 29.14 0.0M
2025-09-23 27.39 28.53 27.39 28.53 0.0M
2025-09-22 26.68 27.28 26.59 27.28 0.0M
2025-09-19 27.39 27.54 26.81 26.81 0.0M
2025-09-18 27.28 27.29 27.28 27.29 0.0M
2025-09-17 27.29 27.29 27.29 27.29 0.0M
2025-09-16 27.86 27.86 27.28 27.72 0.0M
2025-09-15 27.62 27.62 27.62 27.62 0.0M
2025-09-12 28.28 28.28 28.21 28.21 0.0M
2025-09-11 27.98 27.98 27.98 27.98 0.0M
2025-09-10 28.15 28.15 28.12 28.12 0.0M
2025-09-09 27.05 27.45 27.05 27.45 0.0M
2025-09-08 27.54 28.27 27.52 27.52 0.0M
2025-09-05 28.03 28.04 28.03 28.04 0.0M
2025-09-04 27.49 28.00 27.49 28.00 0.0M
2025-09-03 28.07 28.07 27.43 27.43 0.0M
2025-09-02 27.41 27.61 27.17 27.61 0.0M
2025-09-01 27.57 27.57 27.07 27.07 0.0M
2025-08-29 27.78 27.78 27.33 27.48 0.0M
2025-08-28 27.10 27.62 26.90 27.62 0.0M
2025-08-27 27.00 27.46 27.00 27.46 0.0M
2025-08-26 26.06 26.40 26.06 26.40 0.0M
2025-08-25 26.62 26.62 26.10 26.55 0.0M
2025-08-22 26.19 26.42 26.19 26.42 0.0M
2025-08-21 26.02 26.83 26.02 26.83 0.0M
2025-08-20 26.28 26.28 26.28 26.28 0.0M
2025-08-19 25.65 25.65 25.65 25.65 0.0M
2025-08-18 26.25 26.25 25.68 25.68 0.0M
2025-08-15 27.37 27.37 27.37 27.37 0.0M
2025-08-14 27.38 28.00 27.38 28.00 0.0M
2025-08-13 27.71 27.71 27.70 27.70 0.0M
2025-08-12 27.67 27.67 27.67 27.67 0.0M
2025-08-11 28.05 28.31 27.75 28.13 0.0M
2025-08-08 28.27 28.27 28.12 28.12 0.0M
2025-08-07 28.58 28.64 28.39 28.39 0.0M
2025-08-06 28.32 28.32 28.32 28.32 0.0M
2025-08-05 28.92 28.92 28.64 28.64 0.0M
2025-08-04 28.96 28.96 28.53 28.53 0.0M
2025-08-01 30.75 31.05 28.94 28.94 0.0M
2025-07-31 29.69 30.28 29.65 30.28 0.0M
2025-07-30 29.46 29.46 29.30 29.30 0.0M
2025-07-29 28.11 28.81 28.11 28.25 0.0M
2025-07-28 28.17 28.22 27.74 27.80 0.0M
2025-07-25 28.34 28.34 28.14 28.14 0.0M
2025-07-24 28.00 28.13 27.46 28.13 0.0M
2025-07-23 28.50 28.64 28.21 28.21 0.0M
2025-07-22 27.79 28.27 27.79 28.05 0.0M
2025-07-21 31.58 31.58 27.77 27.97 0.0M
2025-07-18 31.23 31.23 31.23 31.23 0.0M
2025-07-17 31.51 31.51 31.17 31.17 0.0M
2025-07-16 30.89 31.51 30.89 31.46 0.0M
2025-07-15 31.52 31.52 31.50 31.50 0.0M
2025-07-14 30.66 32.07 30.66 32.07 0.0M
2025-07-11 30.44 30.44 30.44 30.44 0.0M
2025-07-10 29.93 30.36 29.87 30.11 0.0M
2025-07-09 30.42 30.75 30.42 30.75 0.0M
2025-07-08 31.18 31.78 31.18 31.25 0.0M
2025-07-07 31.77 31.77 31.57 31.69 0.0M
2025-07-04 31.47 31.47 31.47 31.47 0.0M
2025-07-03 31.73 31.73 31.73 31.73 0.0M
2025-07-02 31.69 32.22 31.57 31.60 0.0M
2025-07-01 34.49 34.66 32.28 32.44 0.0M
2025-06-30 35.94 35.94 33.96 33.96 0.0M
2025-06-27 35.37 35.44 34.98 34.98 0.0M
2025-06-26 34.84 35.01 34.73 35.01 0.0M
2025-06-25 36.90 36.90 35.50 35.50 0.0M
2025-06-24 35.95 36.74 35.58 36.73 0.0M
2025-06-23 38.47 39.05 36.75 36.75 0.0M
2025-06-20 38.00 38.00 37.68 37.78 0.0M
2025-06-19 37.09 38.02 37.06 37.95 0.0M
2025-06-18 37.19 38.16 36.93 37.17 0.0M
2025-06-17 36.38 37.06 36.38 37.06 0.0M
2025-06-16 36.66 36.69 36.21 36.21 0.0M
2025-06-13 34.61 35.57 34.17 35.57 0.0M
2025-06-12 34.01 34.01 34.01 34.01 0.0M
2025-06-11 34.21 34.29 34.21 34.29 0.0M
2025-06-10 33.82 33.82 33.82 33.82 0.0M
2025-06-09 34.18 34.18 33.81 33.89 0.0M
2025-06-06 32.20 33.81 32.20 33.81 0.0M
2025-06-05 33.09 33.09 32.87 32.87 0.0M
2025-06-04 33.51 33.51 32.54 32.54 0.0M
2025-06-03 33.85 33.85 33.85 33.85 0.0M
2025-06-02 33.11 33.97 32.93 33.96 0.0M
2025-05-30 33.30 33.79 33.30 33.47 0.0M
2025-05-29 34.21 34.21 34.21 34.21 0.0M
2025-05-28 35.35 35.35 35.35 35.35 0.0M
2025-05-27 35.40 35.40 35.40 35.40 0.0M
2025-05-26 34.53 35.64 34.53 35.64 0.0M
2025-05-23 34.13 34.86 34.13 34.86 0.0M
2025-05-21 34.62 35.31 34.62 34.63 0.0M
2025-05-20 35.32 35.32 34.54 34.54 0.0M
2025-05-19 35.00 35.00 34.71 34.71 0.0M
2025-05-16 35.54 35.54 35.54 35.54 0.0M
2025-05-14 35.87 35.87 35.85 35.85 0.0M
2025-05-13 35.50 36.85 35.50 36.85 0.0M
2025-05-12 34.54 36.03 34.52 36.03 0.0M
2025-05-08 32.34 32.50 32.34 32.50 0.0M
2025-05-07 31.88 31.88 31.88 31.88 0.0M
2025-05-06 30.90 31.17 30.90 31.17 0.0M
2025-05-05 31.09 31.09 31.09 31.09 0.0M
2025-05-02 30.86 31.13 30.35 31.13 0.0M
2025-04-30 30.63 30.66 30.63 30.66 0.0M
2025-04-29 31.38 31.38 31.38 31.38 0.0M
2025-04-28 31.23 31.41 31.23 31.41 0.0M
2025-04-25 30.33 30.93 30.33 30.93 0.0M
2025-04-24 29.80 29.81 29.80 29.81 0.0M
2025-04-23 30.04 30.16 29.57 29.61 0.0M
2025-04-17 30.21 30.21 30.03 30.03 0.0M
2025-04-16 28.51 30.33 28.50 30.33 0.0M
2025-04-15 29.67 29.67 29.67 29.67 0.0M
2025-04-14 29.98 29.98 29.35 29.35 0.0M
2025-04-11 28.20 28.20 28.20 28.20 0.0M
2025-04-10 31.73 31.73 29.13 29.13 0.0M
2025-04-09 28.47 29.02 27.57 27.79 0.0M
2025-04-08 32.02 32.02 29.00 29.00 0.0M
2025-04-07 29.00 30.30 29.00 30.04 0.0M
2025-04-04 34.64 34.64 29.92 29.92 0.0M
2025-04-03 36.68 36.68 34.52 35.20 0.0M
2025-04-02 37.62 37.62 37.62 37.62 0.0M
2025-04-01 37.74 37.74 36.98 37.62 0.0M
2025-03-31 36.17 37.58 34.50 37.55 0.0M
2025-03-28 36.38 36.38 36.38 36.38 0.0M
2025-03-26 38.17 39.48 38.11 38.76 0.0M
2025-03-25 37.99 38.36 37.98 37.98 0.0M
2025-03-24 37.94 38.24 37.65 37.66 0.0M
2025-03-21 38.00 38.00 37.84 37.84 0.0M
2025-03-20 37.58 37.78 37.53 37.53 0.0M
2025-03-19 36.82 37.50 36.82 37.50 0.0M
2025-03-18 35.69 35.91 35.69 35.91 0.0M
2025-03-17 34.52 35.49 34.52 35.30 0.0M
2025-03-14 33.42 33.42 33.42 33.42 0.0M
2025-03-12 32.90 32.90 32.90 32.90 0.0M
2025-03-11 32.57 32.88 32.43 32.43 0.0M
2025-03-07 30.98 30.98 29.73 29.73 0.0M
2025-03-06 33.15 33.15 31.24 31.24 0.0M
2025-03-05 33.90 33.90 33.90 33.90 0.0M
2025-03-04 33.22 34.95 33.22 34.95 0.0M
2025-03-03 34.96 35.66 34.05 34.05 0.0M
2025-02-28 33.96 34.30 33.88 34.30 0.0M
2025-02-27 34.50 34.50 33.99 34.20 0.0M
2025-02-26 35.28 35.55 35.28 35.55 0.0M
2025-02-25 35.83 35.83 34.86 34.86 0.0M
2025-02-24 36.85 36.85 35.60 36.18 0.0M
2025-02-21 38.17 38.17 36.26 36.26 0.0M
2025-02-20 38.31 38.31 37.29 37.40 0.0M
2025-02-19 37.51 39.23 37.41 39.23 0.0M
2025-02-18 38.50 39.20 38.50 39.20 0.0M
2025-02-17 38.39 38.44 37.66 37.72 0.0M
2025-02-14 37.65 37.65 37.65 37.65 0.0M
2025-02-13 37.07 37.50 37.07 37.50 0.0M
2025-02-12 38.65 38.65 38.05 38.05 0.0M
2025-02-11 39.16 39.28 38.81 39.28 0.0M
2025-02-10 36.37 37.82 36.37 37.82 0.0M
2025-02-07 37.35 37.35 37.28 37.28 0.0M
2025-02-06 38.31 38.50 38.31 38.50 0.0M
2025-02-05 37.30 37.91 37.30 37.91 0.0M
2025-02-04 36.64 37.62 36.64 36.92 0.0M
2025-02-03 36.28 37.37 36.28 36.95 0.0M
2025-01-31 36.39 36.58 36.02 36.11 0.0M
2025-01-30 36.22 36.39 36.22 36.39 0.0M
2025-01-29 36.04 36.04 35.59 35.59 0.0M
2025-01-28 35.31 35.61 34.90 35.01 0.0M
2025-01-27 38.47 38.47 34.47 34.47 0.0M
2025-01-24 38.38 38.38 38.14 38.14 0.0M
2025-01-23 39.57 39.57 38.68 38.68 0.0M
2025-01-22 39.54 39.87 39.54 39.72 0.0M
2025-01-21 38.76 38.91 38.20 38.26 0.0M
2025-01-20 39.67 39.67 38.73 39.39 0.0M
2025-01-17 39.89 39.89 39.03 39.03 0.0M
2025-01-16 39.56 39.74 38.61 39.22 0.0M
2025-01-15 37.89 39.00 37.70 38.93 0.0M
2025-01-14 37.01 37.91 37.01 37.34 0.0M
2025-01-13 37.74 38.80 37.28 37.59 0.0M
2025-01-10 37.32 38.46 37.14 37.71 0.0M
2025-01-09 36.34 36.99 36.34 36.99 0.0M
2025-01-08 36.45 36.80 36.22 36.80 0.0M
2025-01-07 34.68 35.52 34.68 35.52 0.0M
2025-01-06 34.16 34.86 33.93 34.68 0.0M
2025-01-03 34.98 34.98 33.67 33.67 0.0M
2025-01-02 34.00 34.84 33.84 34.84 0.0M