35,766$
-1,53%
Echtzeit-Aktienkurs API Group Corp.
Bid:
Ask:
Aktienkurse zur API Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,43 | 36,58 | 35,61 | 35,83 | -1,35% | 2.049.741,00 |
| 16.05.2024 | 37,09 | 37,46 | 36,15 | 36,32 | -2,29% | 2.002.303,00 |
| 15.05.2024 | 37,76 | 37,76 | 37,06 | 37,17 | 0,46% | 1.971.196,00 |
| 14.05.2024 | 37,09 | 37,09 | 36,54 | 37,00 | 0,46% | 1.358.605,00 |
| 13.05.2024 | 37,39 | 37,65 | 36,75 | 36,83 | -1,34% | 972.414,00 |
| 10.05.2024 | 37,76 | 37,80 | 37,15 | 37,33 | -0,69% | 962.867,00 |
| 09.05.2024 | 37,35 | 37,77 | 37,19 | 37,59 | 0,51% | 1.241.027,00 |
| 08.05.2024 | 37,66 | 37,90 | 37,30 | 37,40 | -1,11% | 1.431.587,00 |
| 07.05.2024 | 37,50 | 37,92 | 37,29 | 37,82 | 1,10% | 1.322.915,00 |
| 06.05.2024 | 36,89 | 37,54 | 36,80 | 37,41 | 1,24% | 1.664.697,00 |
| 03.05.2024 | 37,57 | 37,90 | 36,83 | 36,95 | -1,04% | 1.726.656,00 |
| 02.05.2024 | 37,63 | 38,89 | 36,24 | 37,34 | -1,30% | 2.210.700,00 |
| 01.05.2024 | 38,71 | 38,79 | 37,81 | 37,83 | -1,92% | 1.940.783,00 |
| 30.04.2024 | 38,28 | 38,59 | 38,13 | 38,57 | 0,23% | 1.910.515,00 |
| 29.04.2024 | 38,27 | 38,54 | 38,00 | 38,48 | 1,02% | 1.202.362,00 |
| 26.04.2024 | 37,85 | 38,20 | 37,70 | 38,09 | 1,09% | 1.107.904,00 |
| 25.04.2024 | 37,24 | 37,76 | 36,80 | 37,68 | 0,45% | 1.431.129,00 |
| 24.04.2024 | 38,44 | 38,63 | 37,30 | 37,51 | -2,34% | 1.484.471,00 |
| 23.04.2024 | 37,55 | 38,45 | 37,27 | 38,41 | 3,22% | 1.987.231,00 |
| 22.04.2024 | 37,40 | 37,47 | 36,72 | 37,21 | 0,62% | 1.226.146,00 |
| 19.04.2024 | 37,32 | 37,78 | 36,60 | 36,98 | -1,07% | 1.640.498,00 |
| 18.04.2024 | 37,37 | 37,88 | 37,14 | 37,38 | 0,86% | 4.265.699,00 |
| 17.04.2024 | 36,90 | 37,48 | 36,76 | 37,06 | -5,24% | 9.425.798,00 |
| 16.04.2024 | 38,94 | 39,16 | 38,57 | 39,11 | -0,43% | 969.058,00 |
| 15.04.2024 | 39,89 | 39,95 | 39,15 | 39,28 | 1,87% | 1.803.448,00 |
| 12.04.2024 | 39,16 | 39,33 | 38,29 | 38,56 | -2,08% | 797.478,00 |
| 11.04.2024 | 38,90 | 39,54 | 38,73 | 39,38 | 1,26% | 919.178,00 |
| 10.04.2024 | 38,51 | 39,35 | 38,17 | 38,89 | -1,57% | 1.254.611,00 |
| 09.04.2024 | 39,89 | 39,98 | 38,92 | 39,51 | -0,15% | 775.125,00 |
| 08.04.2024 | 39,69 | 39,78 | 39,36 | 39,57 | 0,71% | 974.700,00 |
| 05.04.2024 | 38,98 | 39,57 | 38,97 | 39,29 | 1,24% | 1.005.438,00 |
| 04.04.2024 | 39,52 | 39,67 | 38,63 | 38,81 | -0,54% | 1.530.765,00 |
| 03.04.2024 | 38,40 | 39,21 | 38,40 | 39,02 | 1,09% | 1.038.856,00 |
| 02.04.2024 | 38,58 | 38,80 | 38,34 | 38,60 | -0,77% | 1.218.177,00 |
| 01.04.2024 | 39,23 | 39,23 | 38,78 | 38,90 | -0,94% | 721.993,00 |