Börse:
14,304€
-4,80%
Echtzeit-Aktienkurs Apache Corp
Bid:
14,158€
Ask:
14,450€
Aktienkurse zur Apache Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 14,96 | 14,98 | 14,19 | 14,32 | -4,71% | 4.515,00 |
| 14.01.2021 | 14,68 | 15,95 | 14,61 | 15,03 | 2,68% | 8.595,00 |
| 13.01.2021 | 15,31 | 15,35 | 14,57 | 14,63 | -3,55% | 18.006,00 |
| 12.01.2021 | 13,77 | 15,17 | 13,77 | 15,17 | 10,86% | 14.417,00 |
| 11.01.2021 | 13,67 | 14,35 | 13,02 | 13,69 | 1,07% | 13.968,00 |
| 08.01.2021 | 14,09 | 14,19 | 13,35 | 13,54 | -2,90% | 8.459,00 |
| 07.01.2021 | 13,72 | 14,26 | 13,59 | 13,95 | 2,19% | 7.758,00 |
| 06.01.2021 | 13,18 | 13,86 | 12,85 | 13,65 | 3,65% | 6.469,00 |
| 05.01.2021 | 12,18 | 13,60 | 12,04 | 13,17 | 9,39% | 15.030,00 |
| 04.01.2021 | 11,74 | 12,21 | 11,55 | 12,04 | 4,65% | 16.818,00 |
| 30.12.2020 | 11,53 | 11,71 | 11,50 | 11,50 | -0,35% | 6.177,00 |
| 29.12.2020 | 11,68 | 11,98 | 11,40 | 11,54 | -0,74% | 3.265,00 |
| 28.12.2020 | 11,90 | 12,32 | 11,60 | 11,63 | -4,20% | 12.490,00 |
| 23.12.2020 | 11,41 | 12,44 | 11,31 | 12,14 | 4,46% | 5.471,00 |
| 22.12.2020 | 11,70 | 12,16 | 11,59 | 11,62 | -4,40% | 4.526,00 |
| 21.12.2020 | 12,44 | 12,46 | 10,89 | 12,15 | -3,25% | 18.085,00 |
| 18.12.2020 | 12,69 | 12,99 | 12,40 | 12,56 | -2,07% | 5.188,00 |
| 17.12.2020 | 13,07 | 13,17 | 12,70 | 12,83 | -1,44% | 8.217,00 |
| 16.12.2020 | 13,00 | 13,34 | 12,77 | 13,02 | -0,38% | 1.542,00 |
| 15.12.2020 | 12,61 | 13,24 | 12,40 | 13,07 | 3,27% | 15.338,00 |
| 14.12.2020 | 13,27 | 13,81 | 12,57 | 12,65 | -4,84% | 9.767,00 |
| 11.12.2020 | 13,94 | 14,02 | 13,01 | 13,30 | -2,13% | 22.324,00 |
| 10.12.2020 | 12,40 | 13,90 | 12,18 | 13,58 | 9,07% | 19.002,00 |
| 09.12.2020 | 12,14 | 12,75 | 12,10 | 12,45 | 2,32% | 11.559,00 |
| 08.12.2020 | 11,99 | 12,61 | 11,81 | 12,17 | 1,00% | 4.830,00 |
| 07.12.2020 | 12,53 | 12,53 | 11,85 | 12,05 | -3,80% | 12.326,00 |
| 04.12.2020 | 11,50 | 12,56 | 11,37 | 12,53 | 10,68% | 15.291,00 |
| 03.12.2020 | 10,86 | 11,49 | 10,69 | 11,32 | 4,60% | 3.658,00 |
| 02.12.2020 | 10,18 | 11,20 | 10,08 | 10,82 | 5,26% | 11.048,00 |
| 01.12.2020 | 10,91 | 11,43 | 10,28 | 10,28 | -4,89% | 23.858,00 |
| 30.11.2020 | 11,60 | 11,63 | 10,77 | 10,81 | -7,64% | 20.577,00 |
| 27.11.2020 | 11,28 | 12,05 | 11,25 | 11,70 | 3,96% | 16.784,00 |
| 26.11.2020 | 11,99 | 12,25 | 11,12 | 11,26 | -4,86% | 6.537,00 |
| 25.11.2020 | 11,98 | 12,39 | 10,87 | 11,83 | 0,38% | 15.709,00 |
| 24.11.2020 | 11,48 | 12,08 | 11,28 | 11,79 | 8,64% | 48.458,00 |
| 23.11.2020 | 9,67 | 10,88 | 9,63 | 10,85 | 12,41% | 13.262,00 |
| 20.11.2020 | 9,41 | 9,81 | 9,24 | 9,65 | 1,13% | 2.115,00 |
| 19.11.2020 | 9,33 | 9,61 | 8,99 | 9,54 | 1,79% | 4.742,00 |
| 18.11.2020 | 9,55 | 10,02 | 9,36 | 9,38 | -2,79% | 9.929,00 |
| 17.11.2020 | 9,46 | 9,65 | 9,00 | 9,65 | 2,93% | 21.404,00 |
| 16.11.2020 | 8,78 | 9,42 | 8,75 | 9,37 | 7,48% | 13.606,00 |
| 13.11.2020 | 8,14 | 8,77 | 8,14 | 8,72 | 5,74% | 4.451,00 |
| 12.11.2020 | 8,45 | 8,64 | 8,17 | 8,25 | -2,33% | 5.135,00 |
| 11.11.2020 | 8,64 | 8,82 | 8,25 | 8,44 | -0,78% | 5.629,00 |
| 10.11.2020 | 8,18 | 8,63 | 8,00 | 8,51 | 3,37% | 22.300,00 |
| 09.11.2020 | 7,38 | 8,82 | 7,34 | 8,23 | 14,71% | 58.775,00 |
| 06.11.2020 | 7,53 | 7,74 | 7,16 | 7,18 | -5,44% | 10.160,00 |
| 05.11.2020 | 7,76 | 8,12 | 7,59 | 7,59 | -1,42% | 5.057,00 |
| 04.11.2020 | 7,60 | 7,99 | 7,23 | 7,70 | 3,14% | 6.654,00 |
| 03.11.2020 | 7,58 | 7,95 | 7,37 | 7,46 | -2,12% | 4.415,00 |
| 02.11.2020 | 6,93 | 7,69 | 6,86 | 7,63 | 7,21% | 5.590,00 |
| 30.10.2020 | 6,90 | 7,12 | 6,84 | 7,11 | 2,45% | 2.213,00 |
| 29.10.2020 | 6,70 | 7,04 | 6,36 | 6,94 | 4,37% | 13.809,00 |
| 28.10.2020 | 7,02 | 7,05 | 6,57 | 6,65 | -5,75% | 28.593,00 |
| 27.10.2020 | 7,30 | 7,36 | 7,04 | 7,06 | -3,03% | 8.418,00 |
| 26.10.2020 | 7,86 | 7,86 | 7,08 | 7,28 | -6,91% | 22.246,00 |
| 23.10.2020 | 7,97 | 8,13 | 7,70 | 7,82 | -1,94% | 105,00 |
| 22.10.2020 | 7,80 | 8,01 | 7,63 | 7,97 | 3,63% | 3.037,00 |
| 21.10.2020 | 8,09 | 8,11 | 7,65 | 7,70 | -5,27% | 4.289,00 |
| 20.10.2020 | 7,79 | 8,33 | 7,69 | 8,12 | 5,47% | 14.431,00 |
| 19.10.2020 | 8,03 | 8,19 | 7,66 | 7,70 | -3,94% | 16.671,00 |
| 16.10.2020 | 8,27 | 8,37 | 7,97 | 8,02 | -3,70% | 7.026,00 |
| 15.10.2020 | 7,97 | 8,36 | 7,63 | 8,33 | 5,96% | 11.614,00 |
| 14.10.2020 | 7,78 | 8,46 | 7,72 | 7,86 | 0,94% | 24.339,00 |
| 13.10.2020 | 7,93 | 7,99 | 7,62 | 7,78 | -1,30% | 10.425,00 |
| 12.10.2020 | 8,17 | 8,29 | 7,73 | 7,89 | -3,72% | 11.457,00 |
| 09.10.2020 | 8,56 | 8,81 | 8,13 | 8,19 | -4,80% | 16.639,00 |
| 08.10.2020 | 8,13 | 8,62 | 8,10 | 8,60 | 6,06% | 12.215,00 |
| 07.10.2020 | 8,04 | 8,23 | 7,97 | 8,11 | 1,36% | 3.598,00 |
| 06.10.2020 | 8,35 | 8,70 | 7,97 | 8,00 | -4,01% | 30.208,00 |
| 05.10.2020 | 8,35 | 8,66 | 8,18 | 8,34 | 0,10% | 23.144,00 |
| 02.10.2020 | 7,76 | 8,44 | 7,42 | 8,33 | 5,38% | 17.366,00 |
| 01.10.2020 | 8,17 | 8,21 | 7,68 | 7,90 | -2,17% | 15.468,00 |
| 30.09.2020 | 8,16 | 8,36 | 7,96 | 8,08 | -0,52% | 3.664,00 |
| 29.09.2020 | 8,83 | 8,99 | 8,04 | 8,12 | -89,08% | 20.741,00 |
| 28.09.2020 | 74,35 | 74,60 | 74,27 | 74,40 | 776,96% | 32.578,00 |
| 25.09.2020 | 9,48 | 9,69 | 8,46 | 8,48 | -9,12% | 17.743,00 |
| 24.09.2020 | 9,59 | 9,83 | 9,13 | 9,34 | -2,24% | 6.216,00 |
| 23.09.2020 | 10,43 | 10,67 | 9,55 | 9,55 | -8,67% | 5.803,00 |
| 22.09.2020 | 10,22 | 10,65 | 10,03 | 10,46 | 1,64% | - |
| 21.09.2020 | 10,56 | 10,65 | 10,13 | 10,29 | -4,01% | 6.019,00 |
| 18.09.2020 | 10,45 | 10,86 | 10,35 | 10,72 | 2,54% | 11.847,00 |
| 17.09.2020 | 10,67 | 10,81 | 10,19 | 10,45 | -1,23% | 880,00 |
| 16.09.2020 | 10,32 | 10,80 | 10,02 | 10,58 | 5,14% | 5.928,00 |
| 15.09.2020 | 10,05 | 10,56 | 10,03 | 10,06 | -0,05% | 4.706,00 |
| 14.09.2020 | 10,04 | 1.033,53 | 9,50 | 10,07 | 0,32% | 16.492,00 |
| 11.09.2020 | 10,26 | 10,40 | 9,91 | 10,04 | -1,37% | 7.830,00 |
| 10.09.2020 | 11,16 | 11,19 | 10,17 | 10,18 | -8,86% | 8.921,00 |
| 09.09.2020 | 10,99 | 11,59 | 10,72 | 11,17 | 0,83% | 10.428,00 |
| 08.09.2020 | 12,20 | 12,37 | 11,06 | 11,07 | -8,33% | 8.153,00 |
| 07.09.2020 | 12,34 | 12,34 | 12,07 | 12,08 | -3,69% | 645,00 |
| 04.09.2020 | 12,05 | 12,54 | 12,05 | 12,54 | 4,10% | 5.875,00 |
| 03.09.2020 | 12,07 | 12,38 | 12,00 | 12,05 | -3,88% | 1.227,00 |
| 02.09.2020 | 12,32 | 12,63 | 12,32 | 12,53 | 0,27% | 5.160,00 |
| 01.09.2020 | 12,35 | 12,50 | 12,10 | 12,50 | -0,21% | 275,00 |
| 31.08.2020 | 13,00 | 13,40 | 12,37 | 12,53 | 0,19% | 8.397,00 |
| 28.08.2020 | 12,22 | 12,55 | 12,18 | 12,50 | 3,13% | 9.740,00 |
| 27.08.2020 | 11,96 | 12,23 | 11,93 | 12,12 | 1,37% | 930,00 |
| 26.08.2020 | 12,47 | 12,47 | 11,96 | 11,96 | -3,56% | 1.222,00 |
| 25.08.2020 | 12,37 | 12,42 | 12,25 | 12,40 | 1,97% | 2.550,00 |