Range Resources Corp (RRC)

RRC
🏛️ Vereinigte Staaten →
38.57
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 35.30 35.76 35.30 35.61 76.5K
09:31 35.68 35.76 35.50 35.60 5.0K
09:32 35.69 36.42 35.69 36.18 62.5K
09:33 36.14 36.14 35.67 35.67 10.0K
09:34 35.82 36.00 35.80 35.84 24.6K
09:35 35.84 36.00 35.70 35.94 137.5K
09:36 35.96 35.96 35.76 35.79 18.9K
09:37 35.77 35.85 35.73 35.85 10.9K
09:38 35.85 35.85 35.77 35.85 4.8K
09:39 35.81 35.87 35.81 35.82 10.1K
09:40 35.83 35.83 35.62 35.65 11.6K
09:41 35.51 35.57 35.43 35.51 16.8K
09:42 35.43 35.46 35.32 35.36 31.8K
09:43 35.35 35.41 35.30 35.41 38.3K
09:44 35.41 35.57 35.41 35.57 23.6K
09:45 35.57 35.58 35.35 35.39 14.6K
09:46 35.39 35.39 35.11 35.16 114.8K
09:47 35.11 35.15 34.99 35.02 205.2K
09:48 35.02 35.11 35.02 35.11 31.7K
09:49 35.06 35.18 35.06 35.12 22.7K
09:50 35.16 35.19 35.06 35.08 47.7K
09:51 35.06 35.09 34.93 34.95 77.9K
09:52 34.98 34.98 34.94 34.97 23.3K
09:53 34.97 34.97 34.92 34.96 18.3K
09:54 34.95 34.99 34.86 34.87 57.1K
09:55 34.91 34.91 34.87 34.87 34.4K
09:56 34.87 34.99 34.87 34.98 43.3K
09:57 34.96 35.18 34.96 35.15 17.7K
09:58 35.17 35.25 35.13 35.16 13.2K
09:59 35.17 35.22 35.10 35.22 23.6K
10:00 35.22 35.22 35.00 35.00 7.9K
10:01 35.11 35.13 35.06 35.13 21.9K
10:02 35.12 35.18 35.08 35.16 20.7K
10:03 35.09 35.14 35.06 35.09 55.3K
10:04 35.09 35.25 35.09 35.22 34.8K
10:05 35.23 35.31 35.23 35.31 17.5K
10:06 35.29 35.32 35.23 35.27 15.4K
10:07 35.37 35.45 35.30 35.44 105.3K
10:08 35.44 35.53 35.44 35.52 28.8K
10:09 35.50 35.55 35.42 35.42 62.1K
10:10 35.37 35.50 35.35 35.40 30.7K
10:11 35.42 35.42 35.34 35.43 24.5K
10:12 35.41 35.44 35.18 35.18 39.0K
10:13 35.21 35.37 35.21 35.32 36.6K
10:14 35.32 35.32 35.26 35.26 27.5K
10:15 35.27 35.30 35.24 35.26 49.3K
10:16 35.27 35.29 35.26 35.26 25.1K
10:17 35.25 35.33 35.20 35.20 18.8K
10:18 35.27 35.42 35.23 35.40 13.5K
10:19 35.41 35.43 35.27 35.27 25.3K
10:20 35.32 35.32 35.20 35.26 14.9K
10:21 35.27 35.27 35.21 35.26 17.9K
10:22 35.26 35.26 35.19 35.23 15.6K
10:23 35.29 35.29 35.26 35.26 8.1K
10:24 35.24 35.24 35.17 35.19 23.5K
10:25 35.22 35.26 35.18 35.26 17.6K
10:26 35.29 35.35 35.26 35.35 11.5K
10:27 35.33 35.37 35.29 35.37 5.7K
10:28 35.42 35.52 35.42 35.47 32.9K
10:29 35.43 35.64 35.43 35.59 78.0K
10:30 35.66 35.66 35.58 35.58 12.8K
10:31 35.61 35.61 35.47 35.49 16.2K
10:32 35.47 35.54 35.44 35.49 12.3K
10:33 35.60 35.64 35.55 35.59 8.6K
10:34 35.55 35.56 35.51 35.52 7.9K
10:35 35.55 35.57 35.46 35.46 10.0K
10:36 35.44 35.44 35.39 35.44 5.4K
10:37 35.42 35.42 35.38 35.38 5.6K
10:38 35.34 35.40 35.34 35.40 4.0K
10:39 35.37 35.47 35.37 35.47 7.2K
10:40 35.48 35.48 35.42 35.48 6.7K
10:41 35.45 35.45 35.27 35.27 26.4K
10:42 35.29 35.29 35.15 35.16 42.8K
10:43 35.15 35.15 34.95 35.04 98.6K
10:44 35.06 35.11 35.03 35.10 13.0K
10:45 35.11 35.24 35.10 35.24 5.3K
10:46 35.24 35.24 35.11 35.17 7.3K
10:47 35.22 35.22 35.08 35.20 6.1K
10:48 35.21 35.21 35.16 35.18 4.5K
10:49 35.18 35.18 35.09 35.15 7.0K
10:50 35.16 35.18 35.11 35.13 1.5K
10:51 35.15 35.28 35.13 35.28 5.9K
10:52 35.25 35.27 35.21 35.27 4.8K
10:53 35.32 35.32 35.25 35.30 5.3K
10:54 35.32 35.34 35.29 35.29 3.4K
10:55 35.31 35.33 35.30 35.33 5.8K
10:56 35.32 35.32 35.25 35.27 4.2K
10:57 35.27 35.29 35.27 35.29 5.6K
10:58 35.27 35.37 35.27 35.36 7.5K
10:59 35.36 35.47 35.36 35.46 9.4K
11:00 35.48 35.58 35.48 35.58 4.8K
11:01 35.54 35.56 35.42 35.45 5.2K
11:02 35.50 35.53 35.50 35.49 4.2K
11:03 35.43 35.43 35.43 35.42 1.9K
11:04 35.41 35.41 35.38 35.38 2.2K
11:05 35.36 35.39 35.31 35.31 13.9K
11:06 35.22 35.30 35.22 35.30 2.7K
11:07 35.34 35.37 35.32 35.32 8.3K
11:08 35.36 35.36 35.32 35.34 4.8K
11:09 35.35 35.39 35.33 35.38 26.9K
11:10 35.37 35.39 35.32 35.35 26.5K
11:11 35.37 35.41 35.36 35.39 5.7K
11:12 35.39 35.50 35.38 35.50 22.8K
11:13 35.46 35.46 35.37 35.37 7.0K
11:14 35.38 35.42 35.36 35.41 7.5K
11:15 35.39 35.40 35.37 35.37 8.2K
11:16 35.38 35.38 35.37 35.38 1.9K
11:17 35.42 35.45 35.38 35.40 6.8K
11:18 35.36 35.36 35.36 35.35 5.9K
11:19 35.32 35.32 35.32 35.32 2.3K
11:20 35.31 35.35 35.31 35.32 8.5K
11:21 35.35 35.39 35.33 35.37 5.1K
11:22 35.42 35.42 35.37 35.38 13.1K
11:23 35.35 35.37 35.35 35.37 2.4K
11:24 35.37 35.44 35.37 35.44 22.7K
11:25 35.46 35.64 35.46 35.61 65.3K
11:26 35.68 35.73 35.63 35.67 33.1K
11:27 35.68 35.70 35.68 35.70 4.3K
11:28 35.69 35.69 35.51 35.52 23.7K
11:29 35.54 35.61 35.51 35.51 37.8K
11:30 35.47 35.49 35.46 35.49 2.5K
11:31 35.52 35.55 35.52 35.52 7.6K
11:32 35.53 35.53 35.48 35.53 5.7K
11:33 35.53 35.54 35.50 35.54 6.3K
11:34 35.53 35.53 35.50 35.49 4.5K
11:35 35.50 35.50 35.43 35.44 12.4K
11:36 35.44 35.50 35.43 35.50 38.9K
11:37 35.47 35.47 35.46 35.46 6.3K
11:38 35.47 35.55 35.47 35.55 35.0K
11:39 35.53 35.54 35.46 35.54 47.2K
11:40 35.50 35.54 35.50 35.52 3.8K
11:41 35.54 35.54 35.51 35.51 6.4K
11:42 35.49 35.49 35.41 35.41 6.3K
11:43 35.42 35.42 35.28 35.33 38.1K
11:44 35.32 35.47 35.29 35.47 40.3K
11:45 35.49 35.49 35.33 35.33 45.2K
11:46 35.31 35.31 35.25 35.25 6.4K
11:47 35.28 35.29 35.19 35.19 8.5K
11:48 35.21 35.21 35.18 35.21 6.6K
11:49 35.23 35.30 35.23 35.27 13.6K
11:50 35.25 35.31 35.25 35.27 6.8K
11:51 35.27 35.31 35.27 35.31 2.0K
11:52 35.29 35.35 35.29 35.33 10.3K
11:53 35.32 35.39 35.32 35.37 10.1K
11:54 35.32 35.34 35.32 35.32 9.7K
11:55 35.33 35.34 35.32 35.32 3.8K
11:56 35.32 35.39 35.32 35.34 24.5K
11:57 35.33 35.42 35.33 35.42 8.3K
11:58 35.50 35.51 35.48 35.49 9.9K
11:59 35.49 35.49 35.47 35.47 2.9K
12:00 35.48 35.49 35.46 35.46 15.6K
12:01 35.41 35.44 35.41 35.41 4.8K
12:02 35.42 35.45 35.40 35.40 6.2K
12:03 35.42 35.43 35.42 35.43 3.1K
12:04 35.44 35.44 35.39 35.39 6.9K
12:05 35.42 35.46 35.42 35.46 5.9K
12:06 35.48 35.49 35.47 35.49 8.9K
12:07 35.50 35.50 35.50 35.49 2.8K
12:08 35.50 35.54 35.50 35.54 4.9K
12:09 35.54 35.54 35.52 35.52 2.6K
12:10 35.53 35.61 35.53 35.60 4.2K
12:11 35.57 35.60 35.55 35.55 9.3K
12:12 35.56 35.56 35.53 35.54 2.2K
12:13 35.54 35.58 35.52 35.56 5.2K
12:14 35.58 35.58 35.54 35.57 69.7K
12:15 35.61 35.61 35.54 35.54 4.2K
12:16 35.51 35.69 35.51 35.65 33.1K
12:17 35.60 35.66 35.60 35.66 6.7K
12:18 35.62 35.66 35.62 35.66 7.5K
12:19 35.64 35.64 35.60 35.61 9.6K
12:20 35.62 35.62 35.56 35.57 18.3K
12:21 35.52 35.53 35.50 35.52 17.3K
12:22 35.52 35.52 35.52 35.52 1.3K
12:23 35.53 35.60 35.53 35.60 6.8K
12:24 35.62 35.63 35.62 35.63 3.1K
12:25 35.61 35.61 35.59 35.59 4.9K
12:26 35.60 35.60 35.60 35.60 2.3K
12:27 35.61 35.61 35.61 35.60 2.4K
12:28 35.59 35.60 35.56 35.56 3.4K
12:29 35.56 35.59 35.56 35.59 9.1K
12:30 35.61 35.62 35.61 35.61 1.6K
12:31 35.61 35.71 35.61 35.71 4.5K
12:32 35.70 35.73 35.68 35.68 4.9K
12:33 35.67 35.67 35.65 35.65 2.2K
12:34 35.61 35.61 35.56 35.56 5.9K
12:35 35.55 35.66 35.55 35.66 7.3K
12:36 35.66 35.66 35.61 35.62 14.0K
12:37 35.61 35.61 35.59 35.59 5.0K
12:38 35.53 35.53 35.49 35.49 17.7K
12:39 35.51 35.51 35.38 35.38 46.1K
12:40 35.38 35.38 35.28 35.29 83.5K
12:41 35.23 35.36 35.22 35.36 56.6K
12:42 35.31 35.31 35.26 35.27 5.0K
12:43 35.27 35.33 35.24 35.33 4.7K
12:44 35.31 35.33 35.25 35.32 44.3K
12:45 35.31 35.33 35.31 35.31 7.2K
12:46 35.34 35.34 35.29 35.29 4.1K
12:47 35.31 35.33 35.30 35.30 6.6K
12:48 35.29 35.34 35.28 35.30 16.6K
12:49 35.34 35.34 35.28 35.28 30.5K
12:50 35.28 35.39 35.28 35.35 31.5K
12:51 35.44 35.46 35.44 35.46 2.2K
12:52 35.45 35.50 35.45 35.50 8.9K
12:53 35.49 35.50 35.47 35.48 4.0K
12:54 35.48 35.50 35.47 35.47 5.5K
12:55 35.46 35.47 35.46 35.47 2.9K
12:56 35.48 35.48 35.48 35.48 3.0K
12:57 35.52 35.52 35.46 35.48 5.4K
12:58 35.48 35.48 35.48 35.48 1.7K
12:59 35.50 35.50 35.48 35.50 8.8K
13:00 35.55 35.58 35.53 35.57 3.7K
13:01 35.57 35.57 35.50 35.50 7.3K
13:02 35.49 35.57 35.49 35.57 5.2K
13:03 35.59 35.65 35.59 35.65 3.2K
13:04 35.66 35.66 35.63 35.63 8.2K
13:05 35.60 35.60 35.59 35.60 17.8K
13:06 35.60 35.64 35.60 35.61 16.9K
13:07 35.63 35.63 35.63 35.63 2.0K
13:08 35.60 35.65 35.60 35.63 4.8K
13:09 35.63 35.66 35.63 35.64 8.2K
13:10 35.65 35.66 35.65 35.66 2.0K
13:11 35.65 35.65 35.65 35.65 14.6K
13:12 35.65 35.66 35.64 35.65 4.7K
13:13 35.65 35.65 35.63 35.63 5.2K
13:14 35.62 35.72 35.62 35.72 30.2K
13:15 35.72 35.76 35.70 35.74 30.9K
13:16 35.73 35.74 35.73 35.74 11.3K
13:17 35.75 35.76 35.75 35.76 5.3K
13:18 35.79 35.79 35.73 35.73 11.7K
13:19 35.72 35.72 35.71 35.71 4.2K
13:20 35.71 35.71 35.67 35.67 12.2K
13:21 35.65 35.65 35.63 35.63 3.1K
13:22 35.63 35.67 35.63 35.67 27.7K
13:23 35.66 35.72 35.65 35.72 18.9K
13:24 35.73 35.75 35.70 35.71 7.2K
13:25 35.71 35.72 35.69 35.70 7.2K
13:26 35.70 35.70 35.68 35.67 5.2K
13:27 35.68 35.68 35.63 35.63 4.5K
13:28 35.63 35.64 35.59 35.62 22.0K
13:29 35.62 35.62 35.60 35.62 6.7K
13:30 35.62 35.68 35.62 35.68 6.6K
13:31 35.66 35.70 35.65 35.66 20.3K
13:32 35.63 35.67 35.63 35.67 1.2K
13:33 35.67 35.69 35.67 35.67 5.9K
13:34 35.65 35.65 35.61 35.62 6.9K
13:35 35.63 35.63 35.57 35.58 7.0K
13:36 35.60 35.60 35.57 35.57 6.0K
13:37 35.57 35.58 35.53 35.53 5.3K
13:38 35.54 35.58 35.54 35.56 9.3K
13:39 35.56 35.59 35.56 35.58 4.5K
13:40 35.59 35.62 35.59 35.62 5.7K
13:41 35.63 35.66 35.63 35.65 9.4K
13:42 35.65 35.65 35.64 35.64 4.6K
13:43 35.64 35.70 35.64 35.70 5.2K
13:44 35.65 35.67 35.65 35.67 3.9K
13:45 35.69 35.70 35.61 35.60 31.2K
13:46 35.59 35.61 35.59 35.60 5.6K
13:47 35.61 35.61 35.60 35.60 10.9K
13:48 35.61 35.61 35.61 35.61 14.2K
13:49 35.60 35.67 35.60 35.67 10.5K
13:50 35.71 35.72 35.62 35.62 52.9K
13:51 35.59 35.61 35.56 35.61 5.6K
13:52 35.59 35.60 35.59 35.60 4.3K
13:53 35.60 35.60 35.59 35.60 5.0K
13:54 35.60 35.60 35.54 35.59 7.8K
13:55 35.59 35.60 35.58 35.59 2.4K
13:56 35.60 35.63 35.60 35.63 4.2K
13:57 35.63 35.64 35.62 35.62 3.0K
13:58 35.57 35.57 35.57 35.57 9.2K
13:59 35.57 35.57 35.53 35.56 3.4K
14:00 35.55 35.60 35.55 35.60 3.6K
14:01 35.60 35.60 35.59 35.60 5.0K
14:02 35.60 35.60 35.54 35.54 9.9K
14:03 35.54 35.57 35.54 35.55 3.2K
14:04 35.55 35.55 35.50 35.50 14.5K
14:05 35.49 35.50 35.48 35.48 5.5K
14:06 35.48 35.49 35.47 35.49 4.1K
14:07 35.44 35.46 35.43 35.45 6.6K
14:08 35.42 35.45 35.42 35.45 4.0K
14:09 35.45 35.48 35.45 35.46 9.5K
14:10 35.46 35.46 35.44 35.44 3.2K
14:11 35.44 35.50 35.44 35.50 23.2K
14:12 35.50 35.58 35.49 35.58 12.5K
14:13 35.58 35.58 35.58 35.58 2.0K
14:14 35.58 35.68 35.58 35.68 10.8K
14:15 35.68 35.68 35.64 35.64 6.1K
14:16 35.65 35.66 35.65 35.66 3.2K
14:17 35.66 35.66 35.63 35.64 12.5K
14:18 35.63 35.63 35.58 35.58 6.6K
14:19 35.60 35.63 35.59 35.62 3.7K
14:20 35.60 35.62 35.58 35.61 4.2K
14:21 35.62 35.62 35.54 35.56 6.6K
14:22 35.54 35.54 35.53 35.54 4.5K
14:23 35.55 35.57 35.54 35.55 7.3K
14:24 35.55 35.58 35.55 35.57 6.4K
14:25 35.56 35.57 35.55 35.57 2.5K
14:26 35.57 35.60 35.57 35.60 2.1K
14:27 35.59 35.59 35.57 35.57 4.4K
14:28 35.54 35.55 35.52 35.55 6.2K
14:29 35.55 35.55 35.53 35.53 3.3K
14:30 35.51 35.55 35.51 35.54 1.5K
14:31 35.54 35.57 35.54 35.57 3.2K
14:32 35.57 35.57 35.52 35.52 36.8K
14:33 35.53 35.57 35.53 35.57 4.6K
14:34 35.57 35.63 35.55 35.63 63.8K
14:35 35.66 35.68 35.66 35.68 3.8K
14:36 35.73 35.78 35.73 35.76 19.2K
14:37 35.72 35.74 35.71 35.74 21.6K
14:38 35.72 35.76 35.71 35.74 89.6K
14:39 35.73 35.73 35.70 35.70 12.0K
14:40 35.70 35.70 35.68 35.67 14.1K
14:41 35.66 35.78 35.66 35.78 13.6K
14:42 35.78 35.78 35.78 35.78 3.0K
14:43 35.78 35.78 35.73 35.73 10.5K
14:44 35.74 35.74 35.72 35.74 3.4K
14:45 35.75 35.76 35.75 35.76 4.2K
14:46 35.74 35.77 35.74 35.75 6.7K
14:47 35.74 35.78 35.74 35.75 6.4K
14:48 35.72 35.73 35.72 35.73 8.5K
14:49 35.73 35.73 35.70 35.70 5.6K
14:50 35.70 35.71 35.67 35.67 9.1K
14:51 35.69 35.70 35.68 35.68 7.2K
14:52 35.70 35.70 35.70 35.70 0.2K
14:53 35.69 35.72 35.69 35.69 8.2K
14:54 35.69 35.69 35.66 35.66 10.4K
14:55 35.66 35.66 35.59 35.59 46.0K
14:56 35.60 35.62 35.59 35.60 5.9K
14:57 35.61 35.63 35.60 35.63 6.0K
14:58 35.63 35.64 35.61 35.63 4.3K
14:59 35.63 35.64 35.61 35.63 6.3K
15:00 35.63 35.64 35.57 35.58 26.7K
15:01 35.58 35.58 35.53 35.53 6.3K
15:02 35.54 35.60 35.54 35.60 6.0K
15:03 35.58 35.61 35.58 35.58 5.3K
15:04 35.58 35.58 35.55 35.58 4.9K
15:05 35.58 35.58 35.56 35.56 7.9K
15:06 35.57 35.58 35.57 35.58 3.0K
15:07 35.58 35.58 35.54 35.54 7.6K
15:08 35.54 35.54 35.51 35.51 10.8K
15:09 35.50 35.54 35.49 35.53 10.5K
15:10 35.50 35.50 35.49 35.50 5.8K
15:11 35.50 35.51 35.48 35.48 8.3K
15:12 35.49 35.49 35.48 35.48 4.7K
15:13 35.49 35.53 35.49 35.53 19.8K
15:14 35.56 35.56 35.51 35.53 10.4K
15:15 35.53 35.54 35.49 35.49 8.5K
15:16 35.50 35.57 35.50 35.56 11.2K
15:17 35.55 35.66 35.54 35.66 43.9K
15:18 35.66 35.73 35.66 35.72 18.7K
15:19 35.69 35.73 35.68 35.68 21.8K
15:20 35.71 35.72 35.70 35.72 14.2K
15:21 35.76 35.79 35.76 35.79 15.6K
15:22 35.79 35.81 35.77 35.77 19.1K
15:23 35.77 35.77 35.75 35.76 11.7K
15:24 35.76 35.83 35.76 35.83 20.7K
15:25 35.83 35.87 35.81 35.81 25.7K
15:26 35.81 35.81 35.79 35.80 7.9K
15:27 35.81 35.83 35.79 35.83 12.1K
15:28 35.85 35.88 35.85 35.87 67.7K
15:29 35.85 35.90 35.85 35.88 11.2K
15:30 35.91 35.92 35.87 35.91 19.9K
15:31 35.90 35.90 35.86 35.89 20.2K
15:32 35.87 35.89 35.84 35.89 20.6K
15:33 35.89 35.89 35.86 35.88 14.0K
15:34 35.90 35.91 35.88 35.88 19.6K
15:35 35.88 35.88 35.82 35.84 14.4K
15:36 35.83 35.84 35.79 35.80 24.1K
15:37 35.79 35.82 35.79 35.82 18.0K
15:38 35.82 35.82 35.78 35.79 14.8K
15:39 35.74 35.76 35.73 35.75 20.2K
15:40 35.76 35.76 35.73 35.74 20.1K
15:41 35.75 35.79 35.75 35.78 38.1K
15:42 35.78 35.81 35.77 35.79 18.3K
15:43 35.80 35.82 35.79 35.79 28.1K
15:44 35.79 35.79 35.77 35.77 18.1K
15:45 35.74 35.75 35.71 35.72 29.2K
15:46 35.72 35.80 35.69 35.78 52.3K
15:47 35.78 35.82 35.78 35.80 26.5K
15:48 35.81 35.81 35.68 35.68 60.5K
15:49 35.68 35.73 35.68 35.71 29.7K
15:50 35.71 35.79 35.71 35.79 29.1K
15:51 35.82 35.82 35.77 35.82 45.3K
15:52 35.81 35.84 35.78 35.79 30.5K
15:53 35.80 35.83 35.79 35.81 25.2K
15:54 35.81 35.84 35.80 35.80 33.5K
15:55 35.79 35.81 35.79 35.79 51.5K
15:56 35.78 35.81 35.78 35.78 68.4K
15:57 35.77 35.77 35.72 35.73 84.7K
15:58 35.67 35.69 35.65 35.69 64.4K
15:59 35.70 35.73 35.65 35.72 947.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar