28,345€
1,56%
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 | 28,41 | 1,19% | - |
| 16.05.2024 | 28,05 | 28,21 | 27,79 | 28,07 | -0,04% | - |
| 15.05.2024 | 27,99 | 28,12 | 27,40 | 28,08 | 0,65% | - |
| 14.05.2024 | 27,99 | 28,12 | 27,68 | 27,90 | -0,38% | - |
| 13.05.2024 | 28,19 | 28,39 | 27,71 | 28,01 | -0,69% | - |
| 10.05.2024 | 28,85 | 28,88 | 28,15 | 28,20 | -1,58% | - |
| 09.05.2024 | 28,43 | 28,66 | 28,30 | 28,65 | 0,96% | - |
| 08.05.2024 | 27,98 | 28,59 | 27,79 | 28,38 | 0,87% | - |
| 07.05.2024 | 27,82 | 28,42 | 27,71 | 28,14 | 1,23% | - |
| 06.05.2024 | 27,31 | 28,04 | 27,26 | 27,79 | 2,26% | 30,00 |
| 03.05.2024 | 27,21 | 27,63 | 26,86 | 27,18 | -0,04% | - |
| 02.05.2024 | 28,70 | 28,79 | 26,99 | 27,19 | -7,67% | - |
| 30.04.2024 | 30,48 | 30,63 | 29,45 | 29,45 | -3,51% | - |
| 29.04.2024 | 30,20 | 30,67 | 30,17 | 30,52 | 0,53% | - |
| 26.04.2024 | 30,21 | 30,45 | 29,92 | 30,35 | 0,65% | - |
| 25.04.2024 | 29,93 | 30,22 | 29,47 | 30,16 | 0,67% | - |
| 24.04.2024 | 30,09 | 30,11 | 29,60 | 29,96 | 0,00% | - |
| 23.04.2024 | 30,52 | 30,65 | 29,73 | 29,96 | -1,71% | - |
| 22.04.2024 | 30,07 | 30,64 | 29,89 | 30,48 | 0,43% | - |
| 19.04.2024 | 30,65 | 30,87 | 30,08 | 30,35 | -0,38% | - |
| 18.04.2024 | 30,24 | 30,73 | 29,94 | 30,46 | 0,81% | - |
| 17.04.2024 | 30,54 | 30,89 | 30,13 | 30,22 | -1,07% | - |
| 16.04.2024 | 31,29 | 31,31 | 30,25 | 30,55 | -2,07% | - |
| 15.04.2024 | 31,59 | 31,84 | 31,08 | 31,19 | -1,59% | 2.520,00 |
| 12.04.2024 | 32,20 | 33,12 | 31,62 | 31,70 | -1,15% | - |
| 11.04.2024 | 32,45 | 32,81 | 31,87 | 32,07 | -1,70% | - |
| 10.04.2024 | 32,14 | 32,72 | 31,78 | 32,62 | 1,49% | - |
| 09.04.2024 | 32,25 | 32,52 | 31,82 | 32,14 | -0,40% | - |
| 08.04.2024 | 32,63 | 33,25 | 32,19 | 32,27 | -2,15% | - |
| 05.04.2024 | 32,66 | 33,09 | 32,37 | 32,98 | 0,83% | - |
| 04.04.2024 | 32,37 | 33,01 | 32,20 | 32,71 | 0,65% | - |
| 03.04.2024 | 32,88 | 33,15 | 32,17 | 32,50 | -1,02% | - |
| 02.04.2024 | 32,91 | 33,39 | 32,34 | 32,83 | 3,03% | - |
| 28.03.2024 | 31,14 | 32,17 | 31,13 | 31,86 | 2,55% | 60,00 |
| 27.03.2024 | 30,32 | 31,16 | 30,12 | 31,07 | 2,36% | - |
| 26.03.2024 | 31,87 | 32,06 | 30,30 | 30,36 | -4,72% | - |
| 25.03.2024 | 30,94 | 32,06 | 30,89 | 31,86 | 2,84% | - |
| 22.03.2024 | 31,26 | 31,47 | 30,92 | 30,98 | -0,76% | - |
| 21.03.2024 | 30,99 | 31,35 | 30,81 | 31,22 | 0,85% | 700,00 |
| 20.03.2024 | 30,35 | 31,14 | 30,11 | 30,96 | 1,68% | - |
| 19.03.2024 | 29,70 | 30,67 | 29,64 | 30,45 | 2,40% | - |
| 18.03.2024 | 29,44 | 30,18 | 29,39 | 29,73 | 1,11% | - |
| 15.03.2024 | 29,89 | 30,14 | 29,27 | 29,41 | -1,75% | - |
| 14.03.2024 | 29,81 | 30,21 | 29,69 | 29,93 | 0,77% | - |
| 13.03.2024 | 28,81 | 30,02 | 28,69 | 29,70 | 3,40% | - |
| 12.03.2024 | 28,60 | 28,82 | 28,34 | 28,72 | 0,48% | - |
| 11.03.2024 | 28,08 | 28,63 | 27,86 | 28,59 | 1,51% | 156,00 |
| 08.03.2024 | 28,08 | 28,45 | 27,78 | 28,16 | 0,96% | - |
| 07.03.2024 | 28,12 | 28,30 | 27,80 | 27,89 | -0,74% | - |
| 06.03.2024 | 28,10 | 28,49 | 27,89 | 28,10 | 0,15% | - |
| 05.03.2024 | 27,57 | 28,28 | 27,49 | 28,06 | 1,48% | - |
| 04.03.2024 | 28,06 | 28,27 | 27,62 | 27,65 | -1,50% | 240,00 |
| 01.03.2024 | 27,62 | 28,31 | 27,53 | 28,07 | 1,80% | - |
| 29.02.2024 | 27,66 | 27,99 | 27,42 | 27,58 | -0,23% | - |
| 28.02.2024 | 27,83 | 28,17 | 27,43 | 27,64 | -0,74% | - |
| 27.02.2024 | 27,41 | 28,07 | 27,25 | 27,85 | 1,95% | - |
| 26.02.2024 | 27,66 | 27,96 | 27,27 | 27,31 | -1,59% | - |
| 23.02.2024 | 27,85 | 28,17 | 27,31 | 27,75 | -0,54% | - |
| 22.02.2024 | 29,16 | 29,16 | 27,67 | 27,90 | -4,07% | - |
| 21.02.2024 | 28,77 | 29,58 | 28,49 | 29,09 | 1,46% | - |
| 20.02.2024 | 29,22 | 29,58 | 28,63 | 28,67 | -1,74% | - |
| 19.02.2024 | 29,12 | 29,30 | 28,98 | 29,18 | -0,38% | - |
| 16.02.2024 | 29,03 | 29,59 | 28,75 | 29,29 | 0,94% | - |
| 15.02.2024 | 27,75 | 29,22 | 27,57 | 29,02 | 4,45% | - |
| 14.02.2024 | 27,71 | 28,33 | 27,67 | 27,78 | 0,34% | - |
| 13.02.2024 | 28,37 | 28,61 | 27,49 | 27,69 | -2,08% | - |
| 12.02.2024 | 27,71 | 28,63 | 27,58 | 28,28 | 2,09% | - |
| 09.02.2024 | 28,24 | 28,46 | 27,63 | 27,70 | -2,08% | - |
| 08.02.2024 | 28,36 | 28,67 | 28,11 | 28,29 | -0,21% | - |
| 07.02.2024 | 28,33 | 28,66 | 28,02 | 28,35 | -0,05% | - |
| 06.02.2024 | 27,74 | 28,62 | 27,63 | 28,36 | 2,25% | - |
| 05.02.2024 | 28,04 | 28,10 | 27,47 | 27,74 | -0,98% | - |
| 02.02.2024 | 28,40 | 28,54 | 27,90 | 28,01 | -1,09% | - |
| 01.02.2024 | 29,07 | 29,34 | 28,18 | 28,32 | -2,23% | - |
| 31.01.2024 | 29,92 | 29,97 | 28,97 | 28,97 | -3,13% | 136,00 |
| 30.01.2024 | 29,49 | 29,94 | 28,91 | 29,90 | 1,60% | - |
| 29.01.2024 | 29,62 | 29,77 | 29,06 | 29,43 | -0,54% | - |
| 26.01.2024 | 29,45 | 29,71 | 29,12 | 29,59 | 0,08% | - |
| 25.01.2024 | 28,82 | 29,56 | 28,72 | 29,56 | 2,47% | - |
| 24.01.2024 | 28,51 | 28,88 | 28,25 | 28,85 | 1,44% | - |
| 23.01.2024 | 28,21 | 28,67 | 28,06 | 28,44 | 0,80% | - |
| 22.01.2024 | 27,70 | 28,36 | 27,63 | 28,21 | 1,26% | - |
| 19.01.2024 | 28,07 | 28,29 | 27,54 | 27,86 | -1,21% | - |
| 18.01.2024 | 28,43 | 28,63 | 27,85 | 28,21 | -0,37% | - |
| 17.01.2024 | 28,76 | 28,85 | 28,26 | 28,31 | -1,55% | 45,00 |
| 16.01.2024 | 29,71 | 30,05 | 28,74 | 28,76 | -3,08% | - |
| 15.01.2024 | 29,68 | 29,77 | 29,31 | 29,67 | -0,13% | - |
| 12.01.2024 | 29,77 | 30,46 | 29,49 | 29,71 | 0,40% | - |
| 11.01.2024 | 29,83 | 30,13 | 29,41 | 29,59 | -0,36% | 70,00 |
| 10.01.2024 | 30,17 | 30,37 | 29,48 | 29,70 | -1,53% | - |
| 09.01.2024 | 30,68 | 31,12 | 30,13 | 30,16 | -2,03% | - |
| 08.01.2024 | 31,06 | 31,22 | 30,28 | 30,78 | -1,96% | - |
| 05.01.2024 | 31,32 | 31,49 | 30,88 | 31,40 | 1,01% | - |
| 04.01.2024 | 33,73 | 33,88 | 31,01 | 31,09 | -7,63% | - |
| 03.01.2024 | 32,94 | 33,78 | 32,56 | 33,65 | 2,03% | - |
| 02.01.2024 | 32,66 | 33,46 | 32,56 | 32,98 | 1,01% | - |
| 29.12.2023 | 32,57 | 32,78 | 32,46 | 32,65 | 0,10% | - |
| 28.12.2023 | 33,59 | 33,63 | 32,62 | 32,62 | -2,52% | - |
| 27.12.2023 | 33,80 | 34,05 | 33,40 | 33,46 | 2,44% | - |
| 22.12.2023 | 32,85 | 32,98 | 32,57 | 32,67 | -0,04% | - |