Börse:
23,498€
-0,85%
Echtzeit-Aktienkurs Apache Corp
Bid:
23,385€
Ask:
23,610€
Aktienkurse zur Apache Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2019 | 23,53 | 23,62 | 23,44 | 23,50 | -0,86% | 244,00 |
| 17.09.2019 | 25,74 | 25,84 | 23,50 | 23,70 | -8,62% | 7.872,00 |
| 16.09.2019 | 23,00 | 26,28 | 23,00 | 25,94 | 18,37% | 5.755,00 |
| 13.09.2019 | 21,61 | 21,91 | 21,61 | 21,91 | 3,15% | 398,00 |
| 12.09.2019 | 21,69 | 21,80 | 21,14 | 21,24 | -1,69% | 1.391,00 |
| 11.09.2019 | 21,42 | 21,88 | 21,42 | 21,61 | -0,62% | 550,00 |
| 10.09.2019 | 21,29 | 22,00 | 21,29 | 21,74 | 2,40% | 1.233,00 |
| 09.09.2019 | 20,45 | 21,23 | 20,45 | 21,23 | 6,62% | 465,00 |
| 06.09.2019 | 20,65 | 20,75 | 19,91 | 19,91 | -4,82% | 3.279,00 |
| 05.09.2019 | 20,00 | 20,92 | 20,00 | 20,92 | 4,03% | 1.624,00 |
| 04.09.2019 | 19,69 | 20,11 | 19,64 | 20,11 | 8,88% | 321,00 |
| 03.09.2019 | 19,74 | 19,74 | 18,47 | 18,47 | -6,52% | 1.275,00 |
| 02.09.2019 | 19,53 | 19,76 | 19,53 | 19,76 | 0,67% | 276,00 |
| 30.08.2019 | 19,98 | 20,09 | 19,61 | 19,63 | -1,38% | 1.390,00 |
| 29.08.2019 | 19,85 | 19,90 | 19,84 | 19,90 | 3,74% | 2.063,00 |
| 28.08.2019 | 19,18 | 19,18 | 19,18 | 19,18 | 1,01% | 295,00 |
| 27.08.2019 | 19,05 | 19,05 | 18,99 | 18,99 | 0,42% | 1.007,00 |
| 26.08.2019 | 18,89 | 18,91 | 18,89 | 18,91 | 1,11% | 228,00 |
| 23.08.2019 | 19,47 | 19,47 | 18,70 | 18,70 | -5,46% | 647,00 |
| 22.08.2019 | 19,61 | 19,78 | 19,56 | 19,78 | -0,19% | 156,00 |
| 21.08.2019 | 19,80 | 19,98 | 19,80 | 19,82 | 1,68% | 1.074,00 |
| 20.08.2019 | 19,53 | 19,58 | 19,49 | 19,49 | 0,00% | 1.118,00 |
| 19.08.2019 | 19,01 | 19,49 | 18,78 | 19,49 | 8,89% | 1.333,00 |
| 16.08.2019 | 18,02 | 18,18 | 17,90 | 17,90 | 0,56% | 380,00 |
| 15.08.2019 | 17,95 | 18,11 | 17,74 | 17,80 | -3,62% | 1.781,00 |
| 14.08.2019 | 19,53 | 19,53 | 18,47 | 18,47 | -3,95% | 573,00 |
| 13.08.2019 | 19,18 | 19,34 | 19,18 | 19,23 | 0,29% | 217,00 |
| 12.08.2019 | 19,60 | 19,60 | 18,87 | 19,17 | -4,38% | 980,00 |
| 09.08.2019 | 20,08 | 20,22 | 20,05 | 20,05 | 2,19% | 772,00 |
| 08.08.2019 | 19,80 | 19,90 | 19,51 | 19,62 | 1,36% | 1.259,00 |
| 07.08.2019 | 20,44 | 20,44 | 19,36 | 19,36 | -4,32% | 571,00 |
| 06.08.2019 | 20,89 | 20,90 | 20,20 | 20,23 | -3,21% | 861,00 |
| 05.08.2019 | 21,27 | 21,27 | 20,81 | 20,90 | -2,84% | 525,00 |
| 02.08.2019 | 21,77 | 21,77 | 21,21 | 21,51 | 1,51% | 346,00 |
| 01.08.2019 | 22,15 | 22,17 | 21,19 | 21,19 | -4,55% | 653,00 |
| 31.07.2019 | 21,79 | 22,20 | 21,56 | 22,20 | 3,04% | 440,00 |
| 30.07.2019 | 21,13 | 21,57 | 20,84 | 21,55 | 3,14% | 929,00 |
| 29.07.2019 | 21,37 | 21,63 | 20,77 | 20,89 | -1,58% | 3.715,00 |
| 26.07.2019 | 21,91 | 21,95 | 21,23 | 21,23 | -2,17% | 1.656,00 |
| 25.07.2019 | 22,42 | 22,48 | 21,70 | 21,70 | -2,49% | 546,00 |
| 24.07.2019 | 21,74 | 22,53 | 21,74 | 22,25 | 3,87% | 2.062,00 |
| 23.07.2019 | 21,42 | 21,42 | 21,35 | 21,42 | 1,04% | 1.108,00 |
| 22.07.2019 | 21,65 | 22,01 | 21,04 | 21,20 | -0,02% | 1.416,00 |
| 19.07.2019 | 20,92 | 21,21 | 20,82 | 21,21 | 1,70% | 705,00 |
| 18.07.2019 | 21,72 | 21,90 | 20,80 | 20,85 | -5,53% | 3.370,00 |
| 17.07.2019 | 22,56 | 22,96 | 22,07 | 22,07 | -1,98% | 1.974,00 |
| 16.07.2019 | 23,69 | 23,78 | 22,50 | 22,52 | -5,00% | 1.767,00 |
| 15.07.2019 | 23,78 | 24,14 | 23,70 | 23,70 | -0,63% | 679,00 |
| 12.07.2019 | 23,67 | 23,89 | 23,60 | 23,85 | -0,33% | 1.729,00 |
| 11.07.2019 | 23,93 | 23,93 | 23,93 | 23,93 | -1,20% | 8,00 |
| 10.07.2019 | 24,32 | 24,86 | 24,20 | 24,22 | 2,02% | 5.738,00 |
| 09.07.2019 | 23,51 | 23,74 | 23,51 | 23,74 | 0,23% | 300,00 |
| 08.07.2019 | 24,06 | 24,22 | 23,56 | 23,69 | -0,48% | 2.032,00 |
| 05.07.2019 | 24,38 | 24,42 | 23,80 | 23,80 | -2,02% | 820,00 |
| 04.07.2019 | 24,31 | 24,31 | 24,29 | 24,29 | 0,19% | 435,00 |
| 03.07.2019 | 24,44 | 24,61 | 24,00 | 24,25 | -1,04% | 2.108,00 |
| 02.07.2019 | 25,93 | 26,26 | 24,50 | 24,50 | -5,57% | 3.611,00 |
| 01.07.2019 | 26,47 | 26,53 | 25,95 | 25,95 | 2,65% | 467,00 |
| 28.06.2019 | 25,38 | 25,41 | 25,21 | 25,28 | -0,79% | 980,00 |
| 27.06.2019 | 25,55 | 25,58 | 25,44 | 25,48 | -0,45% | 1.444,00 |
| 26.06.2019 | 25,22 | 25,76 | 25,22 | 25,59 | 1,59% | 484,00 |
| 25.06.2019 | 25,19 | 25,19 | 25,19 | 25,19 | -1,25% | 200,00 |
| 24.06.2019 | 26,21 | 26,29 | 25,51 | 25,51 | -1,90% | 1.667,00 |
| 21.06.2019 | 26,09 | 26,28 | 26,01 | 26,01 | -0,51% | 851,00 |
| 20.06.2019 | 25,49 | 26,29 | 25,44 | 26,14 | 1,50% | - |
| 19.06.2019 | 25,65 | 25,75 | 25,27 | 25,75 | 1,86% | 885,00 |
| 18.06.2019 | 24,78 | 25,28 | 24,78 | 25,28 | 3,04% | 220,00 |
| 17.06.2019 | 24,58 | 24,69 | 24,54 | 24,54 | -1,33% | 738,00 |
| 14.06.2019 | 25,01 | 25,47 | 24,87 | 24,87 | -0,86% | 1.095,00 |
| 13.06.2019 | 25,21 | 25,41 | 25,08 | 25,08 | -0,06% | 1.628,00 |
| 12.06.2019 | 24,96 | 25,10 | 24,96 | 25,10 | -1,43% | 313,00 |
| 11.06.2019 | 25,62 | 25,91 | 25,40 | 25,46 | -0,18% | 1.216,00 |
| 10.06.2019 | 25,69 | 25,82 | 25,35 | 25,51 | -0,18% | - |
| 07.06.2019 | 25,71 | 25,71 | 25,55 | 25,55 | 0,79% | 323,00 |
| 06.06.2019 | 25,08 | 25,35 | 25,08 | 25,35 | 2,09% | 536,00 |
| 05.06.2019 | 25,00 | 25,25 | 24,83 | 24,83 | -1,27% | 945,00 |
| 04.06.2019 | 24,13 | 25,15 | 23,95 | 25,15 | 5,47% | 414,00 |
| 03.06.2019 | 23,03 | 24,00 | 23,03 | 23,85 | 1,02% | 1.010,00 |
| 31.05.2019 | 23,39 | 23,61 | 22,88 | 23,61 | 0,60% | 1.091,00 |
| 30.05.2019 | 23,46 | 23,47 | 23,46 | 23,47 | 0,92% | 620,00 |
| 29.05.2019 | 24,24 | 24,24 | 23,25 | 23,25 | -5,10% | 1.591,00 |
| 28.05.2019 | 24,60 | 24,64 | 24,46 | 24,50 | -0,12% | 1.309,00 |
| 27.05.2019 | 24,46 | 24,53 | 24,16 | 24,53 | 0,45% | 1.117,00 |
| 24.05.2019 | 25,13 | 25,13 | 24,42 | 24,42 | -1,73% | 1.621,00 |
| 23.05.2019 | 26,47 | 26,47 | 24,75 | 24,85 | -6,39% | 1.185,00 |
| 22.05.2019 | 27,60 | 27,72 | 26,55 | 26,55 | -3,91% | 2.025,00 |
| 21.05.2019 | 27,07 | 27,63 | 26,85 | 27,63 | 1,97% | 1.081,00 |
| 20.05.2019 | 27,09 | 27,09 | 26,94 | 27,09 | -1,49% | 2.633,00 |
| 17.05.2019 | 28,08 | 28,08 | 27,45 | 27,50 | -1,57% | 670,00 |
| 16.05.2019 | 28,02 | 28,02 | 27,94 | 27,94 | 0,87% | 578,00 |
| 15.05.2019 | 27,32 | 27,70 | 27,32 | 27,70 | 0,73% | 556,00 |
| 14.05.2019 | 27,03 | 27,73 | 26,94 | 27,50 | 2,57% | 1.662,00 |
| 13.05.2019 | 27,80 | 28,04 | 26,68 | 26,81 | -3,14% | 1.185,00 |
| 10.05.2019 | 27,71 | 27,71 | 27,35 | 27,68 | 0,34% | 1.584,00 |
| 09.05.2019 | 27,43 | 27,59 | 27,08 | 27,59 | 1,70% | 2.787,00 |
| 08.05.2019 | 27,36 | 27,36 | 27,12 | 27,13 | 0,87% | 548,00 |
| 07.05.2019 | 27,14 | 27,28 | 26,89 | 26,89 | -2,11% | 560,00 |
| 06.05.2019 | 26,88 | 27,47 | 26,46 | 27,47 | -1,01% | 1.244,00 |
| 03.05.2019 | 26,86 | 27,77 | 26,65 | 27,75 | 3,76% | 1.769,00 |
| 02.05.2019 | 27,22 | 28,01 | 26,75 | 26,75 | -9,39% | 1.819,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen