Antero Resources Corp (7A6)

31,23

-0,20

(-0,64%)

Geschlossen 19 Juli 10:00PM

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Ihr Hub für Echtzeit-Streaming-Zitate, Ideen und Live-Diskussionen

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1752784020	31.165	-0.29	-0.92	31.505	31.505	31.165	1127
1752697620	31.455	-0.05	-0.14	30.89	31.51	30.89	3
1752611220	31.5	-0.57	-1.78	31.52	31.52	31.5	88
1752524820	32.07	1.64	5.37	30.655	32.07	30.655	414
1752265620	30.435	0.32	1.08	30.435	30.435	30.435	86
1752179220	30.11	-0.64	-2.07	29.925	30.355	29.865	1520
1752092820	30.745	-0.5	-1.60	30.415	30.745	30.415	78
1752006420	31.245	-0.45	-1.40	31.175	31.78	31.175	154
1751920020	31.69	0.09	0.28	31.765	31.765	31.57	431
1751660820	31.6	0	0.00	31.6	31.6	31.6	0
1751574420	31.6	0	0.00	31.6	31.6	31.6	0
1751488020	31.6	-0.84	-2.57	31.685	32.215	31.565	2652
1751401620	32.435	-1.53	-4.49	34.49	34.655	32.275	1456
1751315220	33.96	-1.02	-2.92	35.94	35.94	33.96	377
1751056020	34.979999	-0.03	-0.07	35.369999	35.44	34.979999	110
1750969620	35.005	-0.5	-1.39	34.84	35.005	34.725	181
1750883220	35.5	-1.23	-3.35	36.895	36.895	35.5	123
1750796820	36.729999	-0.02	-0.05	35.945	36.74	35.58	278
1750710420	36.75	-1.03	-2.71	38.47	39.049999	36.75	1861
1750451220	37.775	-0.18	-0.46	37.994999	37.994999	37.674999	376
1750364820	37.95	0.78	2.10	37.09	38.015	37.06	930
1750278420	37.17	0.12	0.31	37.185	38.155	36.924999	294
1750192020	37.055	0.84	2.33	36.375	37.055	36.375	142
1750105620	36.21	0.65	1.81	36.659999	36.685	36.21	420
1749846420	35.565	1.56	4.59	34.61	35.565	34.17	301
1749760020	34.005	-0.28	-0.82	34.005	34.005	34.005	1
1749673620	34.284999	0.46	1.37	34.205	34.284999	34.205	45
1749587220	33.82	-0.07	-0.19	33.82	33.82	33.82	51
1749500820	33.885	0.08	0.24	34.18	34.18	33.805	109
1749241620	33.805	0.94	2.86	32.195	33.805	32.195	177
1749155220	32.865	0.33	1.00	33.085	33.085	32.865	133
1749068820	32.54	-1.31	-3.87	33.505	33.505	32.54	106
1748982420	33.85	-0.11	-0.31	33.85	33.85	33.85	1000
1748896020	33.955	0.48	1.45	33.11	33.97	32.93	8
1748636820	33.47	-0.74	-2.16	33.295	33.784999	33.295	44
1748550420	34.21	-1.14	-3.22	34.21	34.21	34.21	300
1748464020	35.35	-0.05	-0.14	35.35	35.35	35.35	120
1748377620	35.4	-0.24	-0.66	35.4	35.4	35.4	100
1748291220	35.635	0.77	2.22	34.525	35.635	34.525	320
1748032020	34.86	0.23	0.66	34.13	34.86	34.13	11
1747945620	34.63	0	0.00	34.63	34.63	34.63	0
1747859220	34.63	0.09	0.26	34.615	35.31	34.615	89
1747772820	34.54	-0.17	-0.49	35.32	35.32	34.54	127
1747686420	34.71	-0.83	-2.34	34.994999	35	34.71	196
1747427220	35.54	-0.31	-0.86	35.54	35.54	35.54	1
1747340820	35.85	0	0.00	35.85	35.85	35.85	0
1747254420	35.85	-1	-2.70	35.869999	35.869999	35.85	200
1747168020	36.845	0.81	2.26	35.5	36.845	35.5	427
1747081620	36.03	3.53	10.86	34.54	36.03	34.52	180
1746822420	32.5	0	0.00	32.5	32.5	32.5	0
1746736020	32.5	0.62	1.94	32.34	32.5	32.34	21
1746649620	31.88	0.72	2.29	31.88	31.88	31.88	77
1746563220	31.165	0.08	0.26	30.895	31.165	30.895	330
1746476820	31.085	-0.04	-0.13	31.085	31.085	31.085	1
1746217620	31.125	0.47	1.52	30.86	31.125	30.35	141
1746044820	30.66	-0.72	-2.28	30.625	30.66	30.625	416
1745958420	31.375	-0.04	-0.11	31.375	31.375	31.375	100
1745872020	31.41	0.48	1.57	31.225	31.41	31.225	209
1745612820	30.925	1.12	3.76	30.325	30.925	30.325	179
1745526420	29.805	0.2	0.68	29.8	29.805	29.8	35
1745440020	29.605	-0.43	-1.42	30.035	30.16	29.57	464
1745353620	30.03	0	0.00	30.03	30.03	30.03	0
1744921620	30.03	-0.3	-0.99	30.21	30.21	30.03	237