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 |