Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Antero Resources Corporation | AR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
28,81 | 28,8048 | 29,38 | 29,29 | 28,86 |
AR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 30,47 | 30,79 | 28,105 | 29,17 | 3.388.882 | -1,07 | -3,51% |
1 Monat | 26,80 | 30,79 | 26,64 | 29,15 | 3.979.065 | 2,60 | 9,70% |
3 Monate | 22,79 | 30,79 | 20,56 | 25,62 | 4.625.430 | 6,61 | 29,00% |
6 Monate | 28,41 | 30,90 | 20,10 | 24,83 | 4.881.168 | 0,99 | 3,48% |
1 Jahr | 22,99 | 30,90 | 19,912 | 24,45 | 5.050.958 | 6,41 | 27,88% |
3 Jahre | 9,38 | 48,80 | 8,81 | 25,52 | 6.463.536 | 20,02 | 213,43% |
5 Jahre | 8,07 | 48,80 | 0,638 | 14,02 | 8.271.390 | 21,33 | 264,31% |
AR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
19 Apr 2024 | 28,86 | -0,30 | -1,03% | 29,24 | 29,52 | 28,76 | 3.845.705 |
18 Apr 2024 | 29,16 | 0,04 | 0,14% | 29,92 | 30,14 | 28,9607 | 3.843.054 |
17 Apr 2024 | 29,12 | 0,12 | 0,41% | 28,90 | 29,29 | 28,105 | 3.160.208 |
16 Apr 2024 | 29,00 | -0,79 | -2,65% | 29,79 | 30,0546 | 28,84 | 3.188.375 |
13 Apr 2024 | 29,79 | -0,39 | -1,29% | 30,47 | 30,79 | 29,57 | 3.029.526 |
12 Apr 2024 | 30,18 | -0,31 | -1,02% | 30,65 | 30,78 | 29,67 | 3.700.302 |
11 Apr 2024 | 30,49 | 0,26 | 0,86% | 29,97 | 30,52 | 29,8203 | 4.595.245 |
10 Apr 2024 | 30,23 | 0,26 | 0,87% | 30,23 | 30,415 | 29,57 | 4.171.003 |
09 Apr 2024 | 29,97 | 0,68 | 2,32% | 29,52 | 30,175 | 29,21 | 4.557.536 |
06 Apr 2024 | 29,29 | 0,33 | 1,14% | 28,89 | 29,33 | 28,58 | 3.460.949 |
05 Apr 2024 | 28,96 | -0,45 | -1,53% | 29,50 | 29,8145 | 28,79 | 4.001.178 |
04 Apr 2024 | 29,41 | -0,10 | -0,34% | 29,69 | 29,69 | 29,215 | 4.840.960 |
03 Apr 2024 | 29,51 | 0,12 | 0,41% | 29,18 | 29,51 | 28,92 | 4.511.575 |
02 Apr 2024 | 29,39 | 0,39 | 1,34% | 29,49 | 29,50 | 29,005 | 3.767.426 |
28 Mär 2024 | 29,00 | 0,28 | 0,97% | 28,85 | 29,32 | 28,75 | 5.788.493 |
27 Mär 2024 | 28,72 | 1,40 | 5,12% | 27,20 | 28,74 | 27,16 | 5.633.021 |
26 Mär 2024 | 27,32 | -0,14 | -0,51% | 27,59 | 27,74 | 27,25 | 2.952.065 |
25 Mär 2024 | 27,46 | 0,47 | 1,74% | 27,13 | 27,715 | 27,09 | 3.514.527 |
22 Mär 2024 | 26,99 | 0,12 | 0,45% | 26,80 | 27,17 | 26,64 | 3.403.675 |
21 Mär 2024 | 26,87 | 0,18 | 0,67% | 26,64 | 27,17 | 26,57 | 3.452.616 |
20 Mär 2024 | 26,69 | 0,62 | 2,38% | 26,19 | 26,845 | 26,09 | 3.978.509 |
19 Mär 2024 | 26,07 | 0,47 | 1,84% | 25,53 | 26,21 | 25,45 | 2.862.480 |