28,383€
1,64%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,02 | 28,02 | 28,02 | 28,02 | 0,34% | - |
| 16.05.2024 | 27,93 | 27,93 | 27,93 | 27,93 | 0,20% | 150,00 |
| 15.05.2024 | 27,87 | 27,87 | 27,87 | 27,87 | 0,11% | - |
| 14.05.2024 | 27,84 | 27,84 | 27,84 | 27,84 | -0,64% | - |
| 13.05.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -1,72% | - |
| 10.05.2024 | 28,51 | 28,51 | 28,51 | 28,51 | 0,74% | - |
| 09.05.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,60% | - |
| 08.05.2024 | 28,13 | 28,13 | 28,13 | 28,13 | 1,55% | - |
| 07.05.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 1,97% | - |
| 06.05.2024 | 27,17 | 27,17 | 27,17 | 27,17 | 0,02% | - |
| 03.05.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 0,57% | - |
| 02.05.2024 | 28,02 | 28,02 | 27,01 | 27,01 | -10,96% | 177,00 |
| 30.04.2024 | 30,33 | 30,33 | 30,33 | 30,33 | 0,43% | - |
| 29.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,23% | - |
| 26.04.2024 | 30,07 | 30,13 | 30,07 | 30,13 | 0,77% | 7,00 |
| 25.04.2024 | 29,80 | 29,90 | 29,80 | 29,90 | 0,17% | 50,00 |
| 24.04.2024 | 29,94 | 29,94 | 29,85 | 29,85 | -1,34% | 1,00 |
| 23.04.2024 | 30,32 | 30,32 | 30,26 | 30,26 | -0,12% | 5,00 |
| 22.04.2024 | 30,29 | 30,29 | 30,29 | 30,29 | -0,43% | - |
| 19.04.2024 | 30,42 | 30,42 | 30,42 | 30,42 | 1,13% | - |
| 18.04.2024 | 30,08 | 30,08 | 30,08 | 30,08 | -1,25% | - |
| 17.04.2024 | 30,46 | 30,46 | 30,46 | 30,46 | -2,28% | - |
| 16.04.2024 | 31,17 | 31,17 | 31,17 | 31,17 | -1,11% | - |
| 15.04.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -1,99% | - |
| 12.04.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -1,00% | - |
| 11.04.2024 | 32,49 | 32,49 | 32,49 | 32,49 | 1,56% | - |
| 10.04.2024 | 31,99 | 31,99 | 31,99 | 31,99 | -0,54% | - |
| 09.04.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -1,47% | - |
| 08.04.2024 | 32,87 | 32,87 | 32,64 | 32,64 | -0,90% | 65,00 |
| 05.04.2024 | 32,77 | 32,94 | 32,35 | 32,94 | 0,97% | 570,00 |
| 04.04.2024 | 32,34 | 32,62 | 32,09 | 32,62 | 0,14% | 105,00 |
| 03.04.2024 | 32,65 | 32,65 | 32,58 | 32,58 | 0,18% | 10,00 |
| 02.04.2024 | 32,90 | 32,90 | 32,52 | 32,52 | 5,02% | 1.000,00 |
| 28.03.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 2,58% | - |
| 27.03.2024 | 30,18 | 30,18 | 30,18 | 30,18 | -2,00% | - |
| 26.03.2024 | 31,73 | 31,73 | 30,46 | 30,80 | 0,24% | 1.000,00 |
| 25.03.2024 | 30,76 | 30,76 | 30,72 | 30,72 | -1,27% | 40,00 |
| 22.03.2024 | 31,12 | 31,12 | 31,12 | 31,12 | 0,97% | - |
| 21.03.2024 | 30,82 | 30,82 | 30,82 | 30,82 | 1,60% | - |
| 20.03.2024 | 30,33 | 30,33 | 30,33 | 30,33 | 0,25% | - |
| 19.03.2024 | 29,56 | 30,26 | 29,56 | 30,26 | 3,42% | 15,00 |
| 18.03.2024 | 29,26 | 29,26 | 29,26 | 29,26 | -1,32% | - |
| 15.03.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 0,19% | - |
| 14.03.2024 | 29,59 | 29,59 | 29,59 | 29,59 | 3,34% | - |
| 13.03.2024 | 28,64 | 28,64 | 28,64 | 28,64 | 0,88% | - |
| 12.03.2024 | 28,39 | 28,39 | 28,39 | 28,39 | 1,41% | - |
| 11.03.2024 | 27,99 | 27,99 | 27,99 | 27,99 | 0,16% | - |
| 08.03.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -0,43% | - |
| 07.03.2024 | 27,90 | 28,07 | 27,90 | 28,07 | -0,69% | - |
| 06.03.2024 | 27,89 | 28,26 | 27,89 | 28,26 | 2,76% | 90,00 |
| 05.03.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,93% | - |
| 04.03.2024 | 27,85 | 28,04 | 27,84 | 28,04 | 1,28% | 38,00 |
| 01.03.2024 | 27,42 | 27,69 | 27,42 | 27,69 | 0,76% | 100,00 |
| 29.02.2024 | 27,48 | 27,48 | 27,48 | 27,48 | -0,90% | - |
| 28.02.2024 | 27,73 | 27,73 | 27,73 | 27,73 | 2,23% | - |
| 27.02.2024 | 27,12 | 27,12 | 27,12 | 27,12 | -1,27% | - |
| 26.02.2024 | 27,55 | 27,55 | 27,47 | 27,47 | -1,96% | 255,00 |
| 23.02.2024 | 27,76 | 28,02 | 27,76 | 28,02 | -1,18% | 65,00 |
| 22.02.2024 | 28,35 | 28,36 | 28,35 | 28,36 | -0,42% | 120,00 |
| 21.02.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -2,15% | - |
| 20.02.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,03% | - |
| 19.02.2024 | 29,11 | 29,11 | 29,11 | 29,11 | 0,87% | - |
| 16.02.2024 | 28,86 | 28,86 | 28,86 | 28,86 | 1,39% | - |
| 15.02.2024 | 27,62 | 28,47 | 27,60 | 28,47 | 3,53% | 541,00 |
| 14.02.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -2,21% | - |
| 13.02.2024 | 28,12 | 28,12 | 28,12 | 28,12 | 2,22% | - |
| 12.02.2024 | 27,51 | 27,51 | 27,51 | 27,51 | -2,12% | - |
| 09.02.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,21% | - |
| 08.02.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -1,28% | - |
| 07.02.2024 | 28,53 | 28,53 | 28,53 | 28,53 | 3,45% | 15,00 |
| 06.02.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -1,25% | - |
| 05.02.2024 | 27,86 | 27,93 | 27,86 | 27,93 | -2,24% | 15,00 |
| 02.02.2024 | 28,23 | 28,57 | 28,23 | 28,57 | -1,01% | 15,00 |
| 01.02.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -2,42% | - |
| 31.01.2024 | 29,73 | 29,73 | 29,57 | 29,57 | 1,28% | 600,00 |
| 30.01.2024 | 29,28 | 29,28 | 29,20 | 29,20 | -0,75% | 80,00 |
| 29.01.2024 | 29,42 | 29,42 | 29,42 | 29,42 | -0,08% | - |
| 26.01.2024 | 29,35 | 29,44 | 29,35 | 29,44 | 1,41% | - |
| 25.01.2024 | 28,65 | 29,03 | 28,65 | 29,03 | 2,31% | 150,00 |
| 24.01.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -0,53% | - |
| 23.01.2024 | 27,98 | 28,53 | 27,98 | 28,53 | 2,92% | - |
| 22.01.2024 | 27,72 | 27,72 | 27,72 | 27,72 | -2,34% | - |
| 19.01.2024 | 28,04 | 28,38 | 28,04 | 28,38 | 1,07% | 65,00 |
| 18.01.2024 | 28,08 | 28,08 | 28,08 | 28,08 | -1,53% | - |
| 17.01.2024 | 28,55 | 28,55 | 28,52 | 28,52 | -2,88% | 10,00 |
| 16.01.2024 | 29,57 | 29,57 | 29,36 | 29,36 | -0,54% | - |
| 15.01.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -1,45% | 1.113,00 |
| 12.01.2024 | 29,96 | 29,96 | 29,96 | 29,96 | 1,15% | - |
| 11.01.2024 | 29,51 | 29,86 | 29,51 | 29,62 | -1,95% | 250,00 |
| 10.01.2024 | 29,80 | 30,21 | 29,80 | 30,21 | -2,50% | 2.185,00 |
| 09.01.2024 | 30,60 | 30,98 | 30,60 | 30,98 | -0,05% | 85,00 |
| 08.01.2024 | 31,16 | 31,20 | 30,57 | 31,00 | -1,12% | 360,00 |
| 05.01.2024 | 30,96 | 31,35 | 30,96 | 31,35 | -2,05% | 11,00 |
| 04.01.2024 | 33,44 | 33,44 | 32,00 | 32,00 | -2,26% | 50,00 |
| 03.01.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 1,22% | - |
| 02.01.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -0,25% | - |
| 29.12.2023 | 32,43 | 32,43 | 32,43 | 32,43 | -1,65% | - |
| 28.12.2023 | 33,26 | 33,26 | 32,97 | 32,97 | -1,79% | 70,00 |
| 27.12.2023 | 33,57 | 33,57 | 33,57 | 33,57 | 3,40% | - |
| 22.12.2023 | 32,47 | 32,47 | 32,47 | 32,47 | 0,43% | - |