29,250$
0,24%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 29,27 | 29,79 | 28,92 | 29,26 | 0,34% | 9.600.753,00 |
| 02.05.2024 | 30,12 | 30,82 | 28,90 | 29,16 | -4,39% | 11.998.940,00 |
| 01.05.2024 | 31,09 | 31,37 | 30,15 | 30,50 | -2,99% | 6.873.147,00 |
| 30.04.2024 | 32,46 | 32,50 | 31,41 | 31,44 | -3,91% | 6.350.461,00 |
| 29.04.2024 | 32,41 | 32,83 | 32,39 | 32,72 | 0,71% | 4.246.167,00 |
| 26.04.2024 | 32,26 | 32,59 | 32,02 | 32,49 | 0,40% | 4.801.253,00 |
| 25.04.2024 | 32,09 | 32,44 | 31,53 | 32,36 | 0,97% | 7.049.594,00 |
| 24.04.2024 | 31,98 | 32,19 | 31,64 | 32,05 | -0,03% | 4.518.633,00 |
| 23.04.2024 | 32,11 | 32,38 | 31,71 | 32,06 | -1,26% | 6.583.667,00 |
| 22.04.2024 | 32,23 | 32,66 | 31,77 | 32,47 | 0,34% | 4.363.688,00 |
| 19.04.2024 | 32,16 | 32,95 | 32,15 | 32,36 | -0,22% | 4.814.465,00 |
| 18.04.2024 | 32,38 | 32,75 | 32,12 | 32,43 | 0,53% | 5.664.203,00 |
| 17.04.2024 | 32,50 | 32,88 | 32,14 | 32,26 | -0,68% | 5.975.797,00 |
| 16.04.2024 | 32,79 | 32,97 | 32,11 | 32,48 | -2,05% | 5.416.308,00 |
| 15.04.2024 | 33,54 | 33,88 | 33,00 | 33,16 | -1,66% | 7.988.077,00 |
| 12.04.2024 | 34,85 | 35,25 | 33,64 | 33,72 | -1,98% | 7.068.505,00 |
| 11.04.2024 | 35,23 | 35,24 | 34,14 | 34,40 | -1,85% | 4.714.839,00 |
| 10.04.2024 | 34,48 | 35,18 | 34,38 | 35,05 | 0,49% | 5.165.095,00 |
| 09.04.2024 | 35,13 | 35,33 | 34,53 | 34,88 | -0,49% | 5.958.354,00 |
| 08.04.2024 | 35,73 | 36,05 | 34,93 | 35,05 | -1,93% | 5.614.195,00 |
| 05.04.2024 | 35,33 | 35,86 | 35,01 | 35,74 | 0,87% | 6.055.803,00 |
| 04.04.2024 | 35,37 | 35,84 | 34,99 | 35,43 | 0,63% | 6.896.364,00 |
| 03.04.2024 | 35,57 | 35,91 | 34,88 | 35,21 | -0,37% | 8.801.563,00 |
| 02.04.2024 | 35,56 | 35,72 | 34,80 | 35,34 | -0,25% | 7.037.284,00 |
| 01.04.2024 | 34,53 | 35,49 | 34,31 | 35,43 | 3,05% | 8.189.239,00 |
| 28.03.2024 | 34,10 | 34,73 | 33,91 | 34,38 | 1,99% | 26.801.628,00 |
| 27.03.2024 | 32,73 | 33,74 | 32,55 | 33,71 | 2,43% | 7.637.672,00 |
| 26.03.2024 | 34,52 | 34,80 | 32,81 | 32,91 | -4,86% | 10.658.173,00 |
| 25.03.2024 | 33,66 | 34,75 | 33,62 | 34,59 | 3,38% | 11.443.023,00 |
| 22.03.2024 | 33,85 | 34,03 | 33,41 | 33,46 | -1,33% | 5.746.554,00 |
| 21.03.2024 | 33,80 | 34,12 | 33,46 | 33,91 | 0,36% | 4.442.443,00 |
| 20.03.2024 | 32,77 | 33,97 | 32,62 | 33,79 | 1,96% | 5.662.847,00 |
| 19.03.2024 | 32,39 | 33,31 | 32,31 | 33,14 | 2,47% | 7.273.595,00 |
| 18.03.2024 | 32,24 | 32,87 | 32,07 | 32,34 | 1,06% | 4.876.504,00 |
| 15.03.2024 | 32,24 | 32,83 | 31,86 | 32,00 | -1,45% | 22.213.285,00 |
| 14.03.2024 | 32,75 | 32,95 | 32,29 | 32,47 | -0,28% | 7.988.408,00 |
| 13.03.2024 | 31,85 | 32,90 | 31,84 | 32,56 | 3,56% | 7.767.594,00 |
| 12.03.2024 | 31,36 | 31,49 | 30,90 | 31,44 | 0,77% | 4.963.221,00 |
| 11.03.2024 | 30,60 | 31,24 | 30,42 | 31,20 | 1,27% | 3.997.327,00 |
| 08.03.2024 | 30,55 | 31,13 | 30,53 | 30,81 | 0,85% | 5.703.651,00 |
| 07.03.2024 | 30,53 | 30,92 | 30,42 | 30,55 | -0,26% | 4.729.261,00 |
| 06.03.2024 | 30,91 | 30,97 | 30,41 | 30,63 | 0,56% | 4.320.759,00 |
| 05.03.2024 | 30,03 | 30,70 | 29,91 | 30,46 | 1,47% | 5.850.911,00 |
| 04.03.2024 | 30,67 | 30,68 | 29,99 | 30,02 | -1,28% | 5.978.352,00 |
| 01.03.2024 | 30,21 | 30,67 | 29,94 | 30,41 | 2,15% | 6.266.958,00 |
| 29.02.2024 | 30,09 | 30,30 | 29,63 | 29,77 | -0,63% | 4.972.528,00 |
| 28.02.2024 | 30,18 | 30,49 | 29,72 | 29,96 | -0,79% | 4.491.271,00 |
| 27.02.2024 | 29,85 | 30,47 | 29,70 | 30,20 | 1,96% | 6.607.143,00 |
| 26.02.2024 | 29,97 | 30,32 | 29,60 | 29,62 | -1,37% | 5.751.702,00 |
| 23.02.2024 | 29,76 | 30,48 | 29,58 | 30,03 | -0,63% | 7.868.187,00 |
| 22.02.2024 | 31,19 | 31,20 | 29,94 | 30,22 | -3,88% | 13.861.360,00 |
| 21.02.2024 | 31,12 | 31,99 | 31,08 | 31,44 | 1,48% | 8.277.144,00 |
| 20.02.2024 | 31,50 | 31,64 | 30,94 | 30,98 | -1,87% | 6.566.269,00 |
| 16.02.2024 | 31,31 | 31,91 | 30,94 | 31,57 | 1,02% | 8.155.891,00 |
| 15.02.2024 | 29,99 | 31,47 | 29,96 | 31,25 | 4,87% | 6.701.934,00 |
| 14.02.2024 | 29,75 | 30,35 | 29,66 | 29,80 | 0,57% | 6.141.476,00 |
| 13.02.2024 | 30,37 | 30,46 | 29,47 | 29,63 | -2,79% | 6.006.504,00 |
| 12.02.2024 | 30,02 | 30,84 | 30,02 | 30,48 | 2,04% | 6.317.483,00 |
| 09.02.2024 | 30,52 | 30,69 | 29,80 | 29,87 | -1,99% | 5.287.720,00 |
| 08.02.2024 | 30,59 | 30,81 | 30,30 | 30,48 | -0,25% | 5.851.053,00 |
| 07.02.2024 | 30,58 | 30,86 | 30,17 | 30,55 | 0,13% | 3.936.746,00 |
| 06.02.2024 | 30,01 | 30,77 | 29,82 | 30,51 | 2,35% | 4.267.395,00 |
| 05.02.2024 | 30,02 | 30,20 | 29,47 | 29,81 | -1,42% | 5.602.100,00 |
| 02.02.2024 | 30,76 | 30,76 | 30,16 | 30,24 | -1,79% | 4.652.278,00 |
| 01.02.2024 | 31,44 | 31,71 | 30,61 | 30,79 | -1,72% | 5.993.409,00 |
| 31.01.2024 | 32,47 | 32,52 | 31,29 | 31,33 | -3,36% | 5.360.395,00 |
| 30.01.2024 | 31,45 | 32,48 | 31,36 | 32,42 | 1,74% | 5.109.499,00 |
| 29.01.2024 | 32,05 | 32,12 | 31,39 | 31,87 | -0,76% | 4.376.981,00 |
| 26.01.2024 | 32,07 | 32,27 | 31,63 | 32,11 | 0,20% | 4.159.538,00 |
| 25.01.2024 | 31,49 | 32,05 | 31,10 | 32,05 | 2,15% | 4.464.160,00 |
| 24.01.2024 | 31,11 | 31,48 | 30,80 | 31,37 | 1,69% | 5.778.866,00 |
| 23.01.2024 | 30,53 | 31,10 | 30,45 | 30,85 | 0,46% | 5.532.383,00 |
| 22.01.2024 | 30,37 | 30,91 | 30,09 | 30,71 | 1,12% | 5.189.012,00 |
| 19.01.2024 | 30,50 | 30,55 | 29,95 | 30,37 | -1,01% | 6.662.236,00 |
| 18.01.2024 | 30,79 | 30,81 | 30,23 | 30,68 | -0,37% | 5.283.725,00 |
| 17.01.2024 | 30,95 | 31,32 | 30,70 | 30,80 | -1,52% | 7.193.589,00 |
| 16.01.2024 | 32,10 | 32,20 | 31,22 | 31,27 | -3,90% | 5.315.897,00 |
| 12.01.2024 | 33,08 | 33,20 | 32,30 | 32,54 | 0,25% | 4.447.499,00 |
| 11.01.2024 | 32,83 | 33,04 | 32,29 | 32,46 | -0,34% | 4.226.795,00 |
| 10.01.2024 | 32,91 | 32,91 | 32,33 | 32,57 | -1,15% | 5.366.090,00 |
| 09.01.2024 | 33,87 | 33,94 | 32,90 | 32,95 | -2,27% | 4.880.487,00 |
| 08.01.2024 | 33,59 | 33,79 | 33,18 | 33,72 | -1,82% | 6.884.532,00 |
| 05.01.2024 | 34,31 | 34,48 | 33,79 | 34,34 | 0,88% | 9.353.815,00 |
| 04.01.2024 | 34,75 | 35,13 | 33,97 | 34,04 | -7,40% | 18.285.814,00 |
| 03.01.2024 | 35,99 | 36,91 | 35,60 | 36,76 | 1,86% | 2.615.684,00 |
| 02.01.2024 | 36,14 | 36,64 | 35,91 | 36,09 | 0,59% | 2.429.645,00 |
| 29.12.2023 | 36,31 | 36,35 | 35,77 | 35,88 | -0,61% | 3.671.166,00 |
| 28.12.2023 | 36,99 | 37,09 | 36,08 | 36,10 | -2,88% | 3.455.225,00 |
| 27.12.2023 | 37,24 | 37,82 | 37,08 | 37,17 | -0,32% | 3.269.811,00 |
| 26.12.2023 | 36,46 | 37,39 | 36,45 | 37,29 | 3,70% | 3.092.575,00 |
| 22.12.2023 | 36,19 | 36,40 | 35,84 | 35,96 | 0,06% | 2.498.292,00 |
| 21.12.2023 | 35,74 | 35,96 | 35,41 | 35,94 | 1,21% | 2.545.287,00 |
| 20.12.2023 | 36,13 | 36,37 | 35,48 | 35,51 | -1,39% | 3.736.338,00 |
| 19.12.2023 | 35,55 | 36,18 | 35,33 | 36,01 | 1,04% | 4.133.817,00 |
| 18.12.2023 | 36,15 | 36,39 | 35,61 | 35,64 | 0,82% | 6.021.077,00 |
| 15.12.2023 | 35,64 | 35,73 | 34,96 | 35,35 | -1,15% | 9.915.245,00 |
| 14.12.2023 | 35,57 | 36,21 | 35,44 | 35,76 | 2,58% | 5.241.493,00 |
| 13.12.2023 | 34,29 | 34,87 | 33,76 | 34,86 | 1,99% | 4.388.352,00 |
| 12.12.2023 | 34,16 | 34,43 | 33,82 | 34,18 | -1,50% | 3.776.973,00 |
| 11.12.2023 | 34,43 | 34,82 | 34,36 | 34,70 | 0,67% | 3.432.262,00 |