Börse:
3,812€
0,69%
Echtzeit-Aktienkurs Apache Corp
Bid:
3,759€
Ask:
3,866€
Aktienkurse zur Apache Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2020 | 3,88 | 4,07 | 3,69 | 3,81 | 0,55% | 22.102,00 |
| 31.03.2020 | 3,80 | 4,20 | 3,75 | 3,79 | 3,39% | 129.911,00 |
| 30.03.2020 | 4,30 | 4,60 | 3,64 | 3,66 | -16,45% | 166.109,00 |
| 27.03.2020 | 5,50 | 5,50 | 4,30 | 4,38 | -17,32% | 84.552,00 |
| 26.03.2020 | 5,23 | 5,99 | 5,17 | 5,30 | -5,07% | 75.302,00 |
| 25.03.2020 | 5,62 | 6,28 | 5,00 | 5,58 | 9,94% | 96.562,00 |
| 24.03.2020 | 4,50 | 5,17 | 4,38 | 5,08 | 24,58% | 45.248,00 |
| 23.03.2020 | 4,50 | 4,82 | 4,02 | 4,08 | -11,47% | 57.413,00 |
| 20.03.2020 | 4,86 | 5,40 | 4,40 | 4,61 | 0,11% | 96.745,00 |
| 19.03.2020 | 4,30 | 5,00 | 3,98 | 4,60 | 10,66% | 95.864,00 |
| 18.03.2020 | 4,09 | 4,30 | 3,53 | 4,16 | 3,07% | 37.954,00 |
| 17.03.2020 | 5,70 | 6,00 | 4,03 | 4,03 | -18,36% | 38.463,00 |
| 16.03.2020 | 6,50 | 6,50 | 4,93 | 4,94 | -32,50% | 43.554,00 |
| 13.03.2020 | 7,26 | 7,93 | 6,34 | 7,32 | 5,49% | 51.455,00 |
| 12.03.2020 | 7,00 | 7,38 | 5,92 | 6,94 | -6,26% | 41.292,00 |
| 11.03.2020 | 9,09 | 9,37 | 7,07 | 7,40 | -21,94% | 59.879,00 |
| 10.03.2020 | 10,32 | 10,72 | 8,29 | 9,48 | 14,38% | 57.978,00 |
| 09.03.2020 | 14,68 | 15,00 | 7,97 | 8,29 | -54,24% | 56.852,00 |
| 06.03.2020 | 21,10 | 21,10 | 18,11 | 18,11 | -15,96% | 1.569,00 |
| 05.03.2020 | 21,73 | 22,47 | 21,55 | 21,55 | -3,06% | 444,00 |
| 04.03.2020 | 22,69 | 23,37 | 22,04 | 22,23 | -0,76% | 1.670,00 |
| 03.03.2020 | 23,38 | 23,38 | 22,40 | 22,40 | -1,95% | 877,00 |
| 02.03.2020 | 22,70 | 23,12 | 22,00 | 22,85 | 2,95% | 3.318,00 |
| 28.02.2020 | 22,25 | 23,20 | 21,81 | 22,19 | -8,51% | 3.743,00 |
| 27.02.2020 | 22,05 | 24,26 | 21,34 | 24,26 | 5,50% | 1.520,00 |
| 26.02.2020 | 23,34 | 23,64 | 22,99 | 22,99 | -5,10% | 2.539,00 |
| 25.02.2020 | 24,55 | 25,22 | 24,23 | 24,23 | -1,32% | 1.222,00 |
| 24.02.2020 | 25,43 | 25,43 | 24,55 | 24,55 | -4,59% | 993,00 |
| 21.02.2020 | 26,16 | 26,16 | 25,61 | 25,73 | -3,00% | 1.137,00 |
| 20.02.2020 | 26,72 | 26,72 | 26,39 | 26,53 | 0,66% | 1.823,00 |
| 19.02.2020 | 26,24 | 26,35 | 26,20 | 26,35 | 3,13% | 984,00 |
| 18.02.2020 | 25,21 | 25,70 | 25,21 | 25,55 | 0,89% | 466,00 |
| 17.02.2020 | 25,13 | 25,56 | 25,01 | 25,33 | 0,50% | 3.004,00 |
| 14.02.2020 | 25,80 | 25,86 | 25,20 | 25,20 | -2,17% | 1.644,00 |
| 13.02.2020 | 25,74 | 26,12 | 25,74 | 25,76 | -2,05% | 473,00 |
| 12.02.2020 | 26,20 | 26,43 | 26,20 | 26,30 | 0,75% | 722,00 |
| 11.02.2020 | 25,65 | 26,11 | 25,62 | 26,11 | 2,47% | 830,00 |
| 10.02.2020 | 25,39 | 25,62 | 25,17 | 25,48 | -0,68% | 1.727,00 |
| 07.02.2020 | 26,44 | 26,44 | 25,63 | 25,65 | -3,06% | 693,00 |
| 06.02.2020 | 26,46 | 26,48 | 26,46 | 26,46 | 0,06% | 520,00 |
| 05.02.2020 | 26,07 | 26,48 | 26,00 | 26,45 | 3,04% | 2.868,00 |
| 04.02.2020 | 25,07 | 25,67 | 25,07 | 25,67 | 3,74% | 604,00 |
| 03.02.2020 | 24,26 | 24,85 | 24,26 | 24,74 | -0,68% | 930,00 |
| 31.01.2020 | 25,54 | 25,54 | 24,91 | 24,91 | -0,93% | 1.143,00 |
| 30.01.2020 | 25,23 | 25,38 | 25,15 | 25,15 | -2,39% | 964,00 |
| 29.01.2020 | 26,38 | 26,45 | 25,73 | 25,76 | -2,09% | 972,00 |
| 28.01.2020 | 26,60 | 26,60 | 26,31 | 26,31 | 1,00% | 530,00 |
| 27.01.2020 | 26,80 | 26,80 | 26,05 | 26,05 | -3,16% | 1.519,00 |
| 24.01.2020 | 27,33 | 27,40 | 26,74 | 26,90 | -2,16% | 1.453,00 |
| 23.01.2020 | 27,76 | 27,76 | 27,08 | 27,50 | -1,45% | 1.747,00 |
| 22.01.2020 | 28,44 | 28,66 | 27,90 | 27,90 | -2,52% | 473,00 |
| 21.01.2020 | 28,82 | 28,82 | 28,55 | 28,62 | -2,90% | 1.005,00 |
| 20.01.2020 | 29,19 | 29,48 | 29,17 | 29,48 | -2,40% | 1.069,00 |
| 17.01.2020 | 29,92 | 30,20 | 29,85 | 30,20 | 1,68% | 1.267,00 |
| 16.01.2020 | 30,27 | 30,27 | 29,70 | 29,70 | -1,00% | 1.144,00 |
| 15.01.2020 | 29,94 | 30,59 | 29,84 | 30,00 | 0,13% | 2.358,00 |
| 14.01.2020 | 28,59 | 30,08 | 28,41 | 29,96 | 3,74% | 2.502,00 |
| 13.01.2020 | 29,50 | 29,50 | 28,70 | 28,88 | -0,53% | 2.535,00 |
| 10.01.2020 | 29,44 | 29,44 | 29,04 | 29,04 | -1,17% | 2.946,00 |
| 09.01.2020 | 29,08 | 29,38 | 28,42 | 29,38 | 1,03% | 3.139,00 |
| 08.01.2020 | 29,36 | 29,69 | 28,83 | 29,08 | 0,55% | 4.999,00 |
| 07.01.2020 | 22,83 | 29,10 | 22,83 | 28,92 | 26,56% | 29.459,00 |
| 06.01.2020 | 23,29 | 23,40 | 22,66 | 22,85 | -1,23% | 3.071,00 |
| 03.01.2020 | 23,44 | 23,68 | 23,06 | 23,14 | 2,46% | 1.573,00 |
| 02.01.2020 | 23,29 | 23,29 | 22,34 | 22,58 | -3,48% | 4.011,00 |
| 30.12.2019 | 23,39 | 23,42 | 23,18 | 23,40 | 0,15% | 496,00 |
| 27.12.2019 | 23,51 | 23,73 | 23,30 | 23,36 | -1,43% | 2.579,00 |
| 23.12.2019 | 20,42 | 23,70 | 20,38 | 23,70 | 16,58% | 12.609,00 |
| 20.12.2019 | 20,36 | 20,63 | 20,32 | 20,33 | -1,07% | 2.138,00 |
| 19.12.2019 | 20,35 | 20,75 | 20,35 | 20,55 | -0,22% | 5.739,00 |
| 18.12.2019 | 19,98 | 20,60 | 19,98 | 20,60 | 3,09% | 1.876,00 |
| 17.12.2019 | 19,87 | 19,98 | 19,71 | 19,98 | 2,87% | 470,00 |
| 16.12.2019 | 19,12 | 19,42 | 19,02 | 19,42 | 0,91% | 2.005,00 |
| 13.12.2019 | 19,91 | 20,14 | 19,24 | 19,24 | -2,81% | 2.155,00 |
| 12.12.2019 | 19,04 | 19,80 | 19,04 | 19,80 | 3,82% | 4.656,00 |
| 11.12.2019 | 18,88 | 19,10 | 18,56 | 19,07 | 0,91% | 2.365,00 |
| 10.12.2019 | 18,67 | 18,96 | 18,50 | 18,90 | 2,16% | 2.836,00 |
| 09.12.2019 | 18,14 | 18,50 | 17,76 | 18,50 | 2,36% | 4.375,00 |
| 06.12.2019 | 16,90 | 18,15 | 16,65 | 18,07 | 7,39% | 4.892,00 |
| 05.12.2019 | 16,92 | 17,11 | 16,70 | 16,83 | -0,38% | 6.184,00 |
| 04.12.2019 | 16,74 | 17,26 | 16,61 | 16,89 | 1,59% | 8.233,00 |
| 03.12.2019 | 17,90 | 18,10 | 16,60 | 16,63 | -6,02% | 6.423,00 |
| 02.12.2019 | 20,49 | 20,60 | 17,27 | 17,70 | -13,04% | 7.419,00 |
| 29.11.2019 | 21,12 | 21,24 | 20,35 | 20,35 | -3,07% | 2.383,00 |
| 28.11.2019 | 21,20 | 21,40 | 21,00 | 21,00 | 2,19% | 1.116,00 |
| 27.11.2019 | 20,72 | 20,82 | 20,52 | 20,55 | -1,70% | 1.377,00 |
| 26.11.2019 | 21,49 | 21,54 | 20,90 | 20,90 | -1,53% | 744,00 |
| 25.11.2019 | 21,33 | 21,33 | 21,02 | 21,23 | 0,09% | 905,00 |
| 22.11.2019 | 21,07 | 21,27 | 21,06 | 21,21 | 2,59% | 1.201,00 |
| 21.11.2019 | 20,70 | 20,98 | 20,67 | 20,67 | -0,02% | 982,00 |
| 20.11.2019 | 20,09 | 20,91 | 20,09 | 20,68 | 2,20% | 844,00 |
| 19.11.2019 | 20,59 | 20,59 | 20,08 | 20,23 | -1,32% | 1.649,00 |
| 18.11.2019 | 21,48 | 21,69 | 20,50 | 20,50 | -5,75% | 1.004,00 |
| 15.11.2019 | 21,32 | 21,75 | 21,04 | 21,75 | 2,06% | 1.464,00 |
| 14.11.2019 | 21,18 | 21,39 | 21,17 | 21,31 | -1,37% | 334,00 |
| 13.11.2019 | 21,57 | 21,61 | 21,41 | 21,61 | -2,26% | 368,00 |
| 12.11.2019 | 21,76 | 22,11 | 21,75 | 22,11 | 0,94% | 369,00 |
| 11.11.2019 | 21,96 | 21,96 | 21,71 | 21,90 | -1,17% | 589,00 |
| 08.11.2019 | 21,79 | 22,16 | 21,38 | 22,16 | 2,97% | 3.062,00 |
| 07.11.2019 | 21,80 | 21,80 | 21,52 | 21,52 | -0,23% | 391,00 |