Apache Corp.
[WKN: 857530 | ISIN: US0374111054]
Aktienkurse
Echtzeit-Aktienkurs Apache Corp.
Bid: Ask:

Aktienkurse zur Apache Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.03.2022 40,80 41,73 40,35 40,78 0,17% 5.499.728,00
23.03.2022 41,40 41,74 40,30 40,71 0,47% 8.012.920,00
22.03.2022 40,68 41,28 39,85 40,52 -0,88% 7.202.860,00
21.03.2022 40,13 41,73 40,05 40,88 4,53% 8.093.556,00
18.03.2022 39,14 39,38 38,64 39,11 -0,81% 11.795.037,00
17.03.2022 37,82 39,85 37,62 39,43 7,00% 9.280.797,00
16.03.2022 36,80 37,13 35,89 36,85 0,41% 10.542.422,00
15.03.2022 35,57 36,84 34,80 36,70 -2,34% 11.132.679,00
14.03.2022 38,01 38,49 36,44 37,58 -3,76% 11.775.875,00
11.03.2022 39,56 40,15 39,00 39,05 -2,47% 8.395.131,00
10.03.2022 39,06 40,20 38,24 40,04 3,46% 10.803.970,00
09.03.2022 36,99 38,90 36,36 38,70 0,18% 13.634.711,00
08.03.2022 39,13 41,20 37,46 38,63 1,87% 16.485.207,00
07.03.2022 39,91 40,56 37,33 37,92 -3,95% 15.962.132,00
04.03.2022 38,44 39,73 37,90 39,48 3,13% 14.544.823,00
03.03.2022 37,19 38,29 37,11 38,28 1,08% 11.157.171,00
02.03.2022 38,00 39,17 37,21 37,87 1,56% 12.209.004,00
01.03.2022 36,29 37,64 35,99 37,29 4,66% 15.356.930,00
28.02.2022 33,45 35,67 33,31 35,63 5,82% 12.942.475,00
25.02.2022 32,14 33,74 32,13 33,67 4,21% 9.284.098,00
24.02.2022 31,13 32,45 29,95 32,31 4,80% 14.283.808,00
23.02.2022 31,44 32,28 30,65 30,83 -0,68% 10.600.279,00
22.02.2022 33,02 33,24 30,43 31,04 -3,48% 14.908.239,00
18.02.2022 31,81 32,37 31,42 32,16 -0,71% 8.774.344,00
17.02.2022 32,27 33,24 32,10 32,39 -0,03% 6.808.519,00
16.02.2022 32,43 33,23 31,98 32,40 0,53% 7.334.699,00
15.02.2022 31,05 32,38 30,90 32,23 0,28% 6.885.411,00
14.02.2022 33,86 34,16 31,94 32,14 -5,86% 12.322.267,00
11.02.2022 33,64 34,46 33,36 34,14 2,03% 12.781.106,00
10.02.2022 33,25 34,61 33,13 33,46 0,09% 8.841.762,00
09.02.2022 32,73 33,91 32,70 33,43 1,70% 7.593.958,00
08.02.2022 33,78 33,88 32,32 32,87 -3,58% 10.434.403,00
07.02.2022 34,18 34,78 33,28 34,09 -1,16% 7.646.994,00
04.02.2022 35,05 36,46 34,41 34,49 -0,14% 10.324.851,00
03.02.2022 34,38 35,15 33,90 34,54 -0,66% 6.909.153,00
02.02.2022 34,76 34,91 33,82 34,77 0,17% 6.508.706,00
01.02.2022 33,02 34,99 32,61 34,71 4,52% 9.075.608,00
31.01.2022 33,10 33,55 32,39 33,21 0,12% 7.038.272,00
28.01.2022 33,07 33,98 32,09 33,17 0,67% 7.526.797,00
27.01.2022 33,86 34,49 32,27 32,95 -0,48% 8.770.809,00
26.01.2022 33,54 34,29 32,33 33,11 0,12% 12.034.110,00
25.01.2022 30,30 33,40 29,61 33,07 8,28% 14.303.103,00
24.01.2022 28,99 30,69 27,98 30,54 1,46% 10.340.073,00
21.01.2022 30,80 31,04 29,47 30,10 -3,68% 9.839.512,00
20.01.2022 31,78 32,87 31,15 31,25 -3,49% 8.783.813,00
19.01.2022 33,37 33,54 32,10 32,38 -1,79% 8.146.843,00
18.01.2022 34,10 34,40 32,47 32,97 -0,96% 9.801.698,00
14.01.2022 32,31 33,37 31,67 33,29 3,74% 11.021.989,00
13.01.2022 32,66 33,31 31,95 32,09 -1,72% 8.108.977,00
12.01.2022 32,83 33,09 31,89 32,65 2,03% 16.272.477,00
11.01.2022 29,76 32,14 29,49 32,00 8,77% 12.299.207,00
10.01.2022 29,64 29,84 28,65 29,42 -0,84% 10.408.578,00
07.01.2022 29,85 30,30 29,42 29,67 0,17% 8.355.386,00
06.01.2022 29,36 29,91 28,78 29,62 4,30% 7.626.764,00
05.01.2022 30,00 30,09 28,37 28,40 -3,60% 9.212.678,00
04.01.2022 28,70 29,94 28,60 29,46 4,99% 13.218.233,00
03.01.2022 27,08 28,14 26,98 28,06 4,35% 9.322.706,00
31.12.2021 26,88 27,19 26,53 26,89 -0,63% 5.037.188,00
30.12.2021 27,91 28,20 27,01 27,06 -3,05% 5.387.926,00
29.12.2021 27,89 28,51 27,60 27,91 -0,07% 7.091.579,00
28.12.2021 28,28 28,63 27,73 27,93 -0,14% 6.779.344,00
27.12.2021 25,94 28,01 25,51 27,97 7,29% 8.833.213,00
23.12.2021 25,90 26,43 25,88 26,07 0,93% 4.694.362,00
22.12.2021 24,94 26,20 24,88 25,83 1,93% 10.304.782,00
21.12.2021 24,51 25,40 24,49 25,34 5,85% 5.777.146,00
20.12.2021 23,40 23,98 22,94 23,94 -1,80% 7.124.007,00
17.12.2021 24,31 24,93 23,94 24,38 -1,65% 16.749.596,00
16.12.2021 25,55 25,84 24,56 24,79 -1,24% 8.682.236,00
15.12.2021 24,86 25,23 23,67 25,10 0,60% 7.724.597,00
14.12.2021 24,79 25,71 24,65 24,95 -1,31% 7.080.145,00
13.12.2021 26,34 26,58 25,16 25,28 -5,21% 10.501.594,00
10.12.2021 26,53 26,81 25,80 26,67 2,46% 8.941.472,00
09.12.2021 26,23 26,49 25,95 26,03 -2,25% 10.568.176,00
08.12.2021 26,89 27,20 26,61 26,63 -0,97% 7.695.410,00
07.12.2021 26,42 27,46 26,30 26,89 4,02% 7.865.452,00
06.12.2021 26,38 26,48 25,33 25,85 1,06% 8.350.657,00
03.12.2021 26,71 26,97 25,28 25,58 -2,29% 14.816.250,00
02.12.2021 25,21 26,34 24,77 26,18 3,68% 11.459.614,00
01.12.2021 26,86 27,17 25,20 25,25 -2,02% 11.200.459,00
30.11.2021 25,25 26,51 25,03 25,77 -3,95% 12.519.291,00
29.11.2021 27,43 27,68 26,35 26,83 2,25% 9.203.235,00
26.11.2021 26,35 26,55 25,07 26,24 -8,28% 8.469.035,00
24.11.2021 27,97 29,21 27,97 28,61 0,49% 8.531.584,00
23.11.2021 27,18 28,50 27,07 28,47 7,31% 10.604.527,00
22.11.2021 26,06 27,36 25,92 26,53 2,04% 11.657.932,00
19.11.2021 26,60 27,01 25,65 26,00 -5,73% 12.429.050,00
18.11.2021 27,58 28,34 26,94 27,58 -0,29% 10.886.075,00
17.11.2021 29,47 29,54 27,59 27,66 -6,62% 9.608.082,00
16.11.2021 29,83 30,34 29,50 29,62 0,03% 9.441.003,00
15.11.2021 29,12 29,93 29,08 29,61 0,54% 6.317.012,00
12.11.2021 29,15 29,68 28,93 29,45 0,14% 6.988.673,00
11.11.2021 28,92 29,91 28,89 29,41 2,37% 6.266.525,00
10.11.2021 29,86 30,17 28,43 28,73 -4,27% 8.288.502,00
09.11.2021 30,60 30,95 29,61 30,01 -2,12% 13.452.473,00
08.11.2021 30,33 31,14 30,12 30,66 2,54% 8.323.012,00
05.11.2021 30,14 30,34 29,10 29,90 2,82% 12.499.818,00
04.11.2021 28,35 29,97 28,12 29,08 5,25% 17.673.078,00
03.11.2021 27,00 28,03 26,91 27,63 1,25% 9.250.568,00
02.11.2021 26,89 27,49 26,70 27,29 0,44% 6.715.376,00
01.11.2021 26,93 27,33 26,51 27,17 3,66% 7.418.126,00