Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,22 | 38,10 | 36,86 | 37,27 | -1,19% | - |
| 25.02.2021 | 0,00 | 39,35 | 0,00 | 37,72 | -4,88% | - |
| 24.02.2021 | 39,64 | 39,66 | 39,63 | 39,66 | 2,63% | - |
| 23.02.2021 | 37,63 | 38,79 | 37,16 | 38,64 | 1,34% | - |
| 22.02.2021 | 37,44 | 38,42 | 37,40 | 38,13 | 2,10% | - |
| 19.02.2021 | 37,23 | 37,69 | 36,49 | 37,35 | 1,34% | - |
| 18.02.2021 | 37,09 | 37,38 | 36,76 | 36,85 | -1,44% | - |
| 17.02.2021 | 37,22 | 37,77 | 0,00 | 37,39 | -0,73% | - |
| 16.02.2021 | 37,55 | 37,95 | 37,18 | 37,67 | 0,64% | - |
| 12.02.2021 | 37,49 | 37,75 | 36,97 | 37,43 | -0,77% | - |
| 11.02.2021 | 38,19 | 38,19 | 36,66 | 37,72 | 0,28% | - |
| 10.02.2021 | 37,11 | 37,81 | 37,11 | 37,61 | -0,74% | - |
| 09.02.2021 | 37,08 | 38,10 | 36,95 | 37,89 | 0,66% | - |
| 08.02.2021 | 37,79 | 37,85 | 37,36 | 37,64 | 1,62% | - |
| 05.02.2021 | 36,94 | 37,23 | 36,21 | 37,04 | 1,06% | - |
| 04.02.2021 | 36,56 | 36,67 | 36,55 | 36,65 | 2,22% | - |
| 03.02.2021 | 35,51 | 36,18 | 35,25 | 35,86 | 0,22% | - |
| 02.02.2021 | 35,78 | 35,78 | 35,78 | 35,78 | 1,05% | - |
| 01.02.2021 | 34,82 | 35,69 | 0,00 | 35,41 | 0,53% | - |
| 29.01.2021 | 35,55 | 35,65 | 35,01 | 35,22 | -1,26% | - |
| 28.01.2021 | 36,60 | 36,66 | 35,19 | 35,67 | -2,14% | - |
| 27.01.2021 | 36,23 | 37,15 | 36,14 | 36,45 | -1,37% | - |
| 26.01.2021 | 36,74 | 36,96 | 36,73 | 36,96 | -1,73% | - |
| 25.01.2021 | 37,66 | 37,66 | 37,54 | 37,61 | -0,87% | - |
| 22.01.2021 | 36,81 | 37,98 | 36,52 | 37,94 | 2,15% | - |
| 21.01.2021 | 37,02 | 37,25 | 37,02 | 37,14 | -3,60% | - |
| 20.01.2021 | 38,02 | 38,67 | 37,62 | 38,52 | 1,77% | - |
| 19.01.2021 | 37,54 | 38,17 | 37,45 | 37,85 | 3,05% | - |
| 15.01.2021 | 37,00 | 37,23 | 36,50 | 36,73 | -1,78% | - |
| 14.01.2021 | 37,67 | 37,87 | 36,98 | 37,40 | 1,12% | - |
| 13.01.2021 | 36,54 | 37,40 | 36,13 | 36,98 | 2,91% | - |
| 12.01.2021 | 36,42 | 36,71 | 35,84 | 35,94 | 1,84% | - |
| 11.01.2021 | 35,19 | 35,69 | 34,74 | 35,29 | 1,51% | - |
| 08.01.2021 | 34,18 | 35,24 | 33,87 | 34,76 | 0,52% | - |
| 07.01.2021 | 34,23 | 34,68 | 33,92 | 34,58 | 1,47% | - |
| 06.01.2021 | 32,73 | 34,40 | 32,70 | 34,08 | 7,19% | - |
| 05.01.2021 | 31,62 | 32,01 | 31,47 | 31,80 | 3,79% | - |
| 04.01.2021 | 31,71 | 31,71 | 29,80 | 30,64 | -3,59% | - |
| 31.12.2020 | 32,06 | 32,33 | 31,57 | 31,78 | -0,77% | - |
| 30.12.2020 | 32,32 | 32,40 | 31,80 | 32,02 | 2,76% | - |
| 29.12.2020 | 31,16 | 31,16 | 31,16 | 31,16 | -10,74% | - |
| 28.12.2020 | 34,91 | 34,91 | 34,91 | 34,91 | 6,43% | - |
| 24.12.2020 | 32,72 | 33,66 | 32,48 | 32,80 | 0,40% | - |
| 23.12.2020 | 31,94 | 32,81 | 31,93 | 32,67 | 0,48% | - |
| 22.12.2020 | 32,25 | 32,67 | 31,98 | 32,52 | 0,31% | - |
| 21.12.2020 | 31,96 | 32,66 | 31,85 | 32,42 | 0,11% | - |
| 18.12.2020 | 32,40 | 33,05 | 31,64 | 32,38 | -0,52% | - |
| 17.12.2020 | 32,55 | 33,43 | 31,19 | 32,55 | 2,52% | - |
| 16.12.2020 | 32,00 | 32,08 | 31,13 | 31,75 | 2,82% | - |
| 15.12.2020 | 30,50 | 30,96 | 30,08 | 30,88 | 3,64% | - |
| 14.12.2020 | 29,75 | 30,14 | 29,49 | 29,80 | 3,31% | - |
| 11.12.2020 | 28,84 | 28,84 | 28,84 | 28,84 | -0,22% | - |
| 10.12.2020 | 29,06 | 29,07 | 28,41 | 28,91 | 3,16% | - |
| 09.12.2020 | 29,24 | 29,24 | 28,02 | 28,02 | -3,96% | - |
| 08.12.2020 | 28,44 | 29,18 | 27,95 | 29,18 | 2,95% | - |
| 07.12.2020 | 28,29 | 28,35 | 28,29 | 28,34 | -0,16% | - |
| 04.12.2020 | 28,13 | 28,50 | 27,76 | 28,39 | -1,59% | - |
| 03.12.2020 | 27,30 | 32,99 | 27,17 | 28,85 | 6,87% | - |
| 02.12.2020 | 26,67 | 28,12 | 25,67 | 26,99 | -0,94% | - |
| 01.12.2020 | 27,24 | 31,05 | 26,60 | 27,25 | 3,95% | - |
| 30.11.2020 | 26,49 | 26,81 | 26,03 | 26,21 | -4,24% | - |
| 27.11.2020 | 27,10 | 27,83 | 26,69 | 27,37 | -1,58% | - |
| 25.11.2020 | 27,26 | 27,83 | 27,26 | 27,81 | -1,63% | - |
| 24.11.2020 | 27,92 | 28,34 | 27,82 | 28,27 | 2,86% | - |
| 23.11.2020 | 27,12 | 27,71 | 27,07 | 27,49 | 3,60% | - |
| 20.11.2020 | 26,04 | 26,62 | 25,88 | 26,53 | 1,92% | - |
| 19.11.2020 | 25,98 | 26,48 | 25,68 | 26,03 | 0,04% | - |
| 18.11.2020 | 25,75 | 26,82 | 25,70 | 26,02 | 1,56% | - |
| 17.11.2020 | 25,02 | 26,00 | 25,02 | 25,62 | 0,79% | - |
| 16.11.2020 | 25,50 | 25,78 | 25,12 | 25,42 | 2,15% | - |
| 13.11.2020 | 24,82 | 25,08 | 24,34 | 24,89 | 2,96% | - |
| 12.11.2020 | 24,31 | 24,61 | 23,72 | 24,17 | -1,91% | - |
| 11.11.2020 | 24,90 | 25,50 | 24,23 | 24,64 | -2,93% | - |
| 10.11.2020 | 25,53 | 25,92 | 25,35 | 25,39 | 0,59% | - |
| 09.11.2020 | 26,47 | 26,57 | 25,19 | 25,24 | 4,73% | - |
| 06.11.2020 | 24,56 | 24,68 | 23,94 | 24,10 | -2,92% | - |
| 05.11.2020 | 24,85 | 25,20 | 24,66 | 24,82 | 3,12% | - |
| 04.11.2020 | 24,36 | 24,70 | 23,86 | 24,07 | -4,88% | - |
| 03.11.2020 | 25,32 | 25,54 | 24,75 | 25,31 | 2,18% | - |
| 02.11.2020 | 24,54 | 24,87 | 24,25 | 24,77 | 4,12% | - |
| 30.10.2020 | 24,16 | 24,27 | 23,59 | 23,79 | -1,31% | - |
| 29.10.2020 | 24,14 | 24,22 | 23,28 | 24,10 | -1,91% | - |
| 28.10.2020 | 24,65 | 25,11 | 24,55 | 24,57 | -1,68% | - |
| 27.10.2020 | 25,56 | 25,75 | 24,85 | 24,99 | -2,72% | - |
| 26.10.2020 | 26,46 | 26,51 | 25,53 | 25,69 | -7,32% | - |
| 23.10.2020 | 27,40 | 27,72 | 26,67 | 27,72 | 1,99% | - |
| 22.10.2020 | 27,59 | 27,73 | 26,82 | 27,18 | -2,75% | - |
| 21.10.2020 | 28,03 | 28,46 | 27,39 | 27,95 | 3,31% | - |
| 20.10.2020 | 26,78 | 27,36 | 26,39 | 27,06 | 2,58% | - |
| 19.10.2020 | 26,27 | 26,44 | 25,71 | 26,38 | 3,13% | - |
| 16.10.2020 | 25,74 | 25,93 | 25,17 | 25,58 | -2,18% | - |
| 15.10.2020 | 25,12 | 26,21 | 24,97 | 26,15 | 3,77% | - |
| 14.10.2020 | 25,92 | 25,92 | 24,69 | 25,20 | -1,49% | - |
| 13.10.2020 | 25,69 | 25,98 | 25,32 | 25,58 | -2,40% | - |
| 12.10.2020 | 25,90 | 26,54 | 25,90 | 26,21 | 2,72% | - |
| 09.10.2020 | 24,87 | 25,61 | 24,61 | 25,51 | 5,17% | - |
| 08.10.2020 | 24,11 | 24,46 | 23,88 | 24,26 | 3,92% | - |
| 07.10.2020 | 23,76 | 24,00 | 22,93 | 23,34 | 0,39% | - |
| 06.10.2020 | 22,95 | 23,95 | 22,95 | 23,25 | 2,74% | - |
| 05.10.2020 | 23,21 | 23,28 | 0,00 | 22,63 | 6,02% | - |