28,415€
1,88%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,16 | 28,51 | 27,95 | 28,37 | 1,73% | - |
| 16.05.2024 | 27,92 | 28,03 | 27,89 | 27,89 | 1,73% | 255,00 |
| 15.05.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -1,12% | 31,00 |
| 14.05.2024 | 27,88 | 27,88 | 27,73 | 27,73 | -1,04% | 158,00 |
| 13.05.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -0,88% | 100,00 |
| 10.05.2024 | 28,90 | 28,90 | 28,27 | 28,27 | -0,81% | 144,00 |
| 09.05.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 1,01% | 100,00 |
| 08.05.2024 | 28,13 | 28,22 | 28,13 | 28,21 | 0,30% | 463,00 |
| 07.05.2024 | 27,97 | 28,31 | 27,97 | 28,13 | 0,37% | 495,00 |
| 06.05.2024 | 27,16 | 28,02 | 27,16 | 28,02 | 3,78% | 110,00 |
| 03.05.2024 | 27,16 | 27,45 | 26,98 | 27,00 | -0,04% | 1.139,00 |
| 02.05.2024 | 28,04 | 28,30 | 27,01 | 27,01 | -9,13% | 1.298,00 |
| 30.04.2024 | 30,40 | 30,40 | 29,73 | 29,73 | -2,03% | 170,00 |
| 29.04.2024 | 30,15 | 30,53 | 30,15 | 30,34 | 0,40% | 383,00 |
| 26.04.2024 | 30,36 | 30,36 | 29,96 | 30,22 | 0,60% | 190,00 |
| 25.04.2024 | 29,84 | 30,04 | 29,84 | 30,04 | 0,79% | 133,00 |
| 24.04.2024 | 30,28 | 30,28 | 29,81 | 29,81 | -1,76% | 34,00 |
| 23.04.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 0,43% | 20,00 |
| 22.04.2024 | 30,28 | 30,28 | 30,21 | 30,21 | -1,85% | 218,00 |
| 19.04.2024 | 30,42 | 30,78 | 30,42 | 30,78 | 1,45% | 104,00 |
| 18.04.2024 | 30,50 | 30,57 | 30,34 | 30,34 | 0,40% | 275,00 |
| 17.04.2024 | 30,43 | 30,43 | 30,22 | 30,22 | -1,56% | 70,00 |
| 16.04.2024 | 31,19 | 31,19 | 30,70 | 30,70 | -1,92% | 244,00 |
| 15.04.2024 | 31,38 | 31,50 | 31,30 | 31,30 | -2,07% | 394,00 |
| 12.04.2024 | 33,00 | 33,00 | 31,96 | 31,96 | -0,22% | 450,00 |
| 11.04.2024 | 32,69 | 32,69 | 31,96 | 32,03 | -1,88% | 262,00 |
| 10.04.2024 | 32,14 | 32,72 | 31,86 | 32,64 | 1,41% | - |
| 09.04.2024 | 32,52 | 32,77 | 32,19 | 32,19 | -1,15% | 600,00 |
| 08.04.2024 | 32,39 | 32,57 | 32,33 | 32,57 | -1,30% | 90,00 |
| 05.04.2024 | 32,83 | 33,10 | 32,66 | 33,00 | 1,43% | 3.898,00 |
| 04.04.2024 | 32,38 | 32,57 | 32,32 | 32,53 | 0,12% | 176,00 |
| 03.04.2024 | 33,02 | 33,09 | 32,49 | 32,49 | 0,28% | 164,00 |
| 02.04.2024 | 32,76 | 33,49 | 32,40 | 32,40 | 1,11% | 7.420,00 |
| 28.03.2024 | 30,94 | 32,05 | 30,94 | 32,05 | 2,69% | 100,00 |
| 27.03.2024 | 30,80 | 31,21 | 30,80 | 31,21 | 1,91% | 150,00 |
| 26.03.2024 | 32,09 | 32,09 | 30,52 | 30,62 | -4,00% | 625,00 |
| 25.03.2024 | 31,29 | 32,00 | 31,29 | 31,90 | 2,77% | 406,00 |
| 22.03.2024 | 30,95 | 31,38 | 30,75 | 31,04 | 0,39% | 589,00 |
| 21.03.2024 | 30,96 | 30,96 | 30,50 | 30,92 | 0,90% | 785,00 |
| 20.03.2024 | 30,29 | 30,64 | 30,29 | 30,64 | 0,15% | 661,00 |
| 19.03.2024 | 29,98 | 30,60 | 29,91 | 30,60 | 2,09% | 970,00 |
| 18.03.2024 | 29,67 | 30,15 | 29,67 | 29,97 | -0,32% | 935,00 |
| 15.03.2024 | 30,00 | 30,07 | 30,00 | 30,07 | 0,15% | 48,00 |
| 14.03.2024 | 29,70 | 30,02 | 29,70 | 30,02 | 0,40% | 265,00 |
| 13.03.2024 | 28,92 | 29,90 | 28,92 | 29,90 | 4,62% | 565,00 |
| 12.03.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -0,03% | 30,00 |
| 11.03.2024 | 27,96 | 28,59 | 27,96 | 28,59 | 1,58% | 236,00 |
| 08.03.2024 | 28,05 | 28,15 | 27,86 | 28,15 | 0,34% | 306,00 |
| 07.03.2024 | 28,06 | 28,06 | 28,05 | 28,05 | -0,87% | 1.269,00 |
| 06.03.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,65% | 100,00 |
| 05.03.2024 | 27,73 | 27,84 | 27,73 | 27,84 | -0,87% | 2.100,00 |
| 04.03.2024 | 28,03 | 28,08 | 28,03 | 28,08 | -0,34% | 174,00 |
| 01.03.2024 | 27,48 | 28,18 | 27,48 | 28,18 | 2,32% | 318,00 |
| 29.02.2024 | 27,53 | 27,77 | 27,50 | 27,54 | -0,54% | 415,00 |
| 28.02.2024 | 27,69 | 27,78 | 27,60 | 27,69 | 1,41% | 365,00 |
| 27.02.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,13% | 1,00 |
| 26.02.2024 | 27,43 | 27,43 | 27,34 | 27,34 | -2,60% | 107,00 |
| 23.02.2024 | 27,81 | 28,08 | 27,50 | 28,07 | 0,41% | 535,00 |
| 22.02.2024 | 28,25 | 28,53 | 27,95 | 27,95 | -4,44% | 349,00 |
| 21.02.2024 | 29,14 | 29,25 | 29,13 | 29,25 | 1,77% | 184,00 |
| 20.02.2024 | 29,05 | 29,05 | 28,73 | 28,74 | -1,37% | 91,00 |
| 19.02.2024 | 29,28 | 29,51 | 29,14 | 29,14 | -0,56% | 107,00 |
| 16.02.2024 | 28,95 | 29,31 | 28,95 | 29,31 | 0,51% | 235,00 |
| 15.02.2024 | 27,64 | 29,16 | 27,47 | 29,16 | 5,20% | 412,00 |
| 14.02.2024 | 27,69 | 27,75 | 27,64 | 27,72 | 0,54% | 948,00 |
| 13.02.2024 | 28,15 | 28,15 | 27,57 | 27,57 | -3,28% | 237,00 |
| 12.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 2,10% | 100,00 |
| 09.02.2024 | 28,28 | 28,28 | 27,92 | 27,92 | -1,05% | 170,00 |
| 08.02.2024 | 28,26 | 28,26 | 28,21 | 28,21 | 0,39% | 447,00 |
| 07.02.2024 | 28,54 | 28,54 | 28,10 | 28,10 | -1,09% | 80,00 |
| 06.02.2024 | 28,41 | 28,41 | 28,41 | 28,41 | 2,42% | 100,00 |
| 05.02.2024 | 27,60 | 27,82 | 27,60 | 27,74 | -1,42% | 530,00 |
| 02.02.2024 | 28,51 | 28,51 | 28,01 | 28,14 | -0,81% | 654,00 |
| 01.02.2024 | 29,34 | 29,34 | 28,37 | 28,37 | -3,96% | 356,00 |
| 31.01.2024 | 29,68 | 29,68 | 29,54 | 29,54 | -0,99% | 36,00 |
| 30.01.2024 | 29,05 | 29,84 | 28,95 | 29,84 | 2,14% | 1.060,00 |
| 29.01.2024 | 29,46 | 29,46 | 29,15 | 29,21 | -1,15% | 413,00 |
| 26.01.2024 | 29,60 | 29,60 | 29,31 | 29,55 | 0,29% | 304,00 |
| 25.01.2024 | 28,98 | 29,51 | 28,87 | 29,47 | 2,20% | 504,00 |
| 24.01.2024 | 28,46 | 28,83 | 28,28 | 28,83 | 1,44% | 416,00 |
| 23.01.2024 | 28,42 | 28,42 | 28,42 | 28,42 | 0,60% | 500,00 |
| 22.01.2024 | 27,72 | 28,25 | 27,48 | 28,25 | 2,63% | 578,00 |
| 19.01.2024 | 27,96 | 28,06 | 27,53 | 27,53 | -2,45% | 401,00 |
| 18.01.2024 | 28,18 | 28,22 | 27,98 | 28,22 | -0,74% | 408,00 |
| 17.01.2024 | 28,63 | 28,70 | 28,38 | 28,43 | -1,01% | 260,00 |
| 16.01.2024 | 29,72 | 29,72 | 28,72 | 28,72 | -3,56% | 852,00 |
| 15.01.2024 | 29,78 | 29,78 | 29,78 | 29,78 | 0,46% | 2,00 |
| 12.01.2024 | 30,12 | 30,46 | 29,64 | 29,64 | 0,37% | 738,00 |
| 11.01.2024 | 29,96 | 29,96 | 29,53 | 29,53 | -0,56% | 565,00 |
| 10.01.2024 | 30,07 | 30,20 | 29,53 | 29,70 | -2,29% | 2.587,00 |
| 09.01.2024 | 30,45 | 30,45 | 30,33 | 30,39 | 0,02% | 305,00 |
| 08.01.2024 | 30,94 | 31,01 | 30,38 | 30,39 | -1,65% | 1.132,00 |
| 05.01.2024 | 31,57 | 31,57 | 30,90 | 30,90 | -1,28% | 1.270,00 |
| 04.01.2024 | 33,16 | 33,16 | 30,99 | 31,30 | -5,82% | 3.072,00 |
| 03.01.2024 | 33,22 | 33,23 | 33,22 | 33,23 | -0,18% | 440,00 |
| 02.01.2024 | 33,18 | 33,29 | 33,18 | 33,29 | 2,53% | 95,00 |
| 29.12.2023 | 32,41 | 32,59 | 32,40 | 32,47 | -0,95% | 635,00 |
| 28.12.2023 | 33,55 | 33,55 | 32,78 | 32,78 | -2,47% | 1.264,00 |
| 27.12.2023 | 33,60 | 33,99 | 33,41 | 33,61 | 2,94% | 400,00 |
| 22.12.2023 | 32,69 | 32,69 | 32,65 | 32,65 | 0,05% | 220,00 |