Börse:
10,039€
-2,41%
Echtzeit-Aktienkurs Apache Corp
Bid:
9,841€
Ask:
10,236€
Aktienkurse zur Apache Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2020 | 10,22 | 10,24 | 10,03 | 10,14 | -1,39% | - |
| 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 |
| 24.08.2020 | 12,18 | 12,50 | 12,16 | 12,16 | -0,34% | 4.160,00 |
| 21.08.2020 | 12,41 | 12,52 | 12,10 | 12,20 | -1,90% | 1.685,00 |
| 20.08.2020 | 12,82 | 12,82 | 12,41 | 12,44 | -4,34% | 5.540,00 |
| 19.08.2020 | 12,70 | 13,04 | 12,61 | 13,00 | 1,91% | 7.717,00 |
| 18.08.2020 | 12,72 | 12,84 | 12,72 | 12,76 | -0,17% | 1.090,00 |
| 17.08.2020 | 13,19 | 13,19 | 12,78 | 12,78 | -1,74% | 8.805,00 |
| 14.08.2020 | 13,10 | 13,10 | 12,86 | 13,01 | -1,25% | 685,00 |
| 13.08.2020 | 13,54 | 13,56 | 12,95 | 13,17 | -1,02% | 5.515,00 |
| 12.08.2020 | 13,46 | 13,68 | 13,08 | 13,31 | -0,28% | 3.390,00 |
| 11.08.2020 | 14,04 | 14,24 | 13,34 | 13,34 | -3,30% | 4.413,00 |
| 10.08.2020 | 13,27 | 13,80 | 13,10 | 13,80 | 4,82% | 6.356,00 |
| 07.08.2020 | 12,88 | 13,17 | 12,88 | 13,17 | 0,70% | 986,00 |
| 06.08.2020 | 13,44 | 13,65 | 13,07 | 13,07 | -3,08% | 3.988,00 |
| 05.08.2020 | 13,64 | 14,05 | 13,49 | 13,49 | 0,07% | 10.008,00 |
| 04.08.2020 | 13,08 | 13,62 | 13,08 | 13,48 | 0,96% | 5.951,00 |
| 03.08.2020 | 12,81 | 13,62 | 12,81 | 13,35 | 2,91% | 2.660,00 |
| 31.07.2020 | 13,32 | 13,70 | 12,60 | 12,97 | -3,85% | 15.935,00 |
| 30.07.2020 | 12,81 | 14,01 | 12,49 | 13,49 | 17,52% | 74.710,00 |
| 29.07.2020 | 11,27 | 11,48 | 11,27 | 11,48 | 1,40% | 2.523,00 |
| 28.07.2020 | 11,71 | 11,71 | 11,32 | 11,32 | -4,12% | 4.473,00 |
| 27.07.2020 | 11,98 | 11,98 | 11,58 | 11,81 | -3,28% | 3.053,00 |
| 24.07.2020 | 12,11 | 12,66 | 11,98 | 12,21 | -0,97% | 9.547,00 |
| 23.07.2020 | 12,53 | 12,71 | 12,21 | 12,33 | 0,65% | 8.434,00 |
| 22.07.2020 | 12,76 | 12,76 | 12,20 | 12,25 | -5,07% | 9.129,00 |
| 21.07.2020 | 11,67 | 13,18 | 11,67 | 12,90 | 8,62% | 19.299,00 |
| 20.07.2020 | 11,39 | 12,12 | 11,39 | 11,88 | 1,71% | 6.259,00 |
| 17.07.2020 | 12,23 | 12,48 | 11,57 | 11,68 | -4,76% | 7.089,00 |
| 16.07.2020 | 11,94 | 12,40 | 11,75 | 12,26 | 1,46% | 6.073,00 |
| 15.07.2020 | 11,90 | 12,34 | 11,59 | 12,09 | 3,37% | 10.994,00 |
| 14.07.2020 | 11,08 | 11,69 | 10,94 | 11,69 | 3,09% | 10.462,00 |
| 13.07.2020 | 11,13 | 11,60 | 11,04 | 11,34 | 1,50% | 4.835,00 |
| 10.07.2020 | 10,60 | 11,27 | 10,11 | 11,18 | 4,94% | 12.299,00 |
| 09.07.2020 | 11,48 | 11,50 | 10,65 | 10,65 | -7,68% | 8.518,00 |
| 08.07.2020 | 11,37 | 11,54 | 11,20 | 11,54 | 0,31% | 6.720,00 |
| 07.07.2020 | 11,78 | 12,03 | 11,50 | 11,50 | -3,05% | 5.093,00 |
| 06.07.2020 | 11,66 | 12,01 | 11,66 | 11,86 | 1,56% | 10.930,00 |
| 03.07.2020 | 11,58 | 11,82 | 11,58 | 11,68 | -0,83% | 1.495,00 |
| 02.07.2020 | 11,65 | 12,28 | 11,50 | 11,78 | 1,31% | 16.658,00 |
| 01.07.2020 | 12,06 | 12,47 | 11,54 | 11,63 | -3,60% | 8.264,00 |
| 30.06.2020 | 11,91 | 12,06 | 11,55 | 12,06 | 2,20% | 7.069,00 |
| 29.06.2020 | 11,65 | 11,95 | 11,45 | 11,80 | 0,41% | 8.290,00 |
| 26.06.2020 | 12,25 | 12,25 | 11,55 | 11,75 | -2,55% | 7.506,00 |
| 25.06.2020 | 11,61 | 12,06 | 10,85 | 12,06 | 2,38% | 20.589,00 |
| 24.06.2020 | 12,46 | 12,46 | 11,50 | 11,78 | -5,34% | 22.353,00 |
| 23.06.2020 | 12,82 | 13,05 | 12,44 | 12,44 | -0,86% | 33.406,00 |
| 22.06.2020 | 12,60 | 13,00 | 12,10 | 12,55 | -1,65% | 19.225,00 |
| 19.06.2020 | 13,03 | 13,50 | 12,47 | 12,76 | 0,82% | 20.716,00 |
| 18.06.2020 | 12,17 | 12,84 | 11,82 | 12,66 | 1,87% | 36.635,00 |
| 17.06.2020 | 12,82 | 13,19 | 12,37 | 12,43 | -2,33% | 10.648,00 |
| 16.06.2020 | 12,94 | 13,80 | 12,59 | 12,72 | 1,16% | 54.655,00 |
| 15.06.2020 | 11,80 | 12,65 | 11,20 | 12,58 | 2,76% | 34.778,00 |
| 12.06.2020 | 11,46 | 12,78 | 11,46 | 12,24 | 7,54% | 25.678,00 |
| 11.06.2020 | 12,66 | 12,66 | 11,00 | 11,38 | -13,71% | 70.129,00 |
| 10.06.2020 | 14,31 | 14,55 | 12,73 | 13,19 | -10,16% | 53.368,00 |
| 09.06.2020 | 15,99 | 16,35 | 13,71 | 14,68 | -5,73% | 70.343,00 |
| 08.06.2020 | 14,30 | 16,90 | 14,30 | 15,57 | 10,19% | 108.824,00 |
| 05.06.2020 | 11,55 | 14,62 | 11,44 | 14,13 | 24,07% | 120.574,00 |
| 04.06.2020 | 10,86 | 11,50 | 10,51 | 11,39 | 2,59% | 45.513,00 |
| 03.06.2020 | 11,25 | 11,40 | 10,74 | 11,10 | 1,22% | 54.293,00 |
| 02.06.2020 | 10,61 | 10,97 | 10,47 | 10,97 | 4,46% | 33.518,00 |
| 01.06.2020 | 10,27 | 10,50 | 9,36 | 10,50 | 7,44% | 11.401,00 |
| 29.05.2020 | 10,49 | 10,84 | 9,77 | 9,77 | -9,61% | 39.563,00 |
| 28.05.2020 | 11,47 | 11,49 | 10,68 | 10,81 | -4,84% | 32.181,00 |
| 27.05.2020 | 11,85 | 11,85 | 10,87 | 11,36 | -1,44% | 18.668,00 |
| 26.05.2020 | 11,35 | 11,90 | 11,16 | 11,53 | 2,49% | 38.153,00 |
| 25.05.2020 | 11,10 | 11,31 | 11,04 | 11,25 | 1,35% | 9.952,00 |
| 22.05.2020 | 10,74 | 11,15 | 10,50 | 11,10 | 0,20% | 35.454,00 |
| 21.05.2020 | 10,92 | 11,20 | 10,75 | 11,08 | 1,34% | 9.920,00 |
| 20.05.2020 | 10,48 | 11,00 | 10,46 | 10,93 | 5,50% | 18.940,00 |
| 19.05.2020 | 11,09 | 11,09 | 10,36 | 10,36 | -5,09% | 26.301,00 |
| 18.05.2020 | 10,10 | 11,24 | 9,92 | 10,92 | 11,49% | 44.721,00 |
| 15.05.2020 | 9,84 | 10,33 | 9,44 | 9,79 | 3,08% | 43.699,00 |
| 14.05.2020 | 9,75 | 10,15 | 9,00 | 9,50 | -3,76% | 38.829,00 |
| 13.05.2020 | 10,88 | 11,08 | 9,74 | 9,87 | -9,71% | 72.416,00 |
| 12.05.2020 | 11,20 | 11,30 | 10,81 | 10,93 | -1,99% | 25.242,00 |
| 11.05.2020 | 11,49 | 11,49 | 10,93 | 11,15 | -2,30% | 30.543,00 |
| 08.05.2020 | 11,31 | 11,50 | 11,00 | 11,41 | 3,26% | 48.912,00 |
| 07.05.2020 | 10,28 | 11,48 | 10,25 | 11,05 | 3,31% | 63.976,00 |
| 06.05.2020 | 11,15 | 11,50 | 10,58 | 10,70 | -1,15% | 39.053,00 |