Börse:
19,521$
-1,06%
Echtzeit-Aktienkurs APA Corp
Bid:
19,453$
Ask:
19,589$
Aktienkurse zur APA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 18,19 | 18,27 | 17,59 | 17,80 | -1,52% | 6.215.886,00 |
| 15.04.2021 | 18,15 | 18,16 | 17,74 | 18,07 | -0,39% | 4.829.760,00 |
| 14.04.2021 | 17,55 | 18,68 | 17,49 | 18,14 | 4,98% | 8.741.891,00 |
| 13.04.2021 | 17,25 | 17,59 | 17,17 | 17,28 | 0,17% | 5.601.518,00 |
| 12.04.2021 | 17,50 | 17,81 | 17,10 | 17,25 | -0,06% | 5.429.545,00 |
| 09.04.2021 | 17,56 | 17,68 | 17,14 | 17,26 | -1,65% | 6.095.894,00 |
| 08.04.2021 | 17,86 | 17,86 | 17,22 | 17,55 | -2,58% | 6.168.711,00 |
| 07.04.2021 | 17,93 | 18,19 | 17,73 | 18,02 | 0,87% | 6.262.163,00 |
| 06.04.2021 | 17,75 | 18,38 | 17,72 | 17,86 | 1,82% | 6.875.778,00 |
| 05.04.2021 | 18,81 | 18,81 | 17,37 | 17,54 | -6,95% | 9.584.845,00 |
| 01.04.2021 | 18,25 | 18,92 | 17,94 | 18,85 | 5,31% | 10.303.913,00 |
| 31.03.2021 | 17,68 | 18,07 | 17,57 | 17,90 | 0,39% | 5.176.982,00 |
| 30.03.2021 | 17,58 | 17,98 | 17,10 | 17,83 | -0,72% | 6.160.153,00 |
| 29.03.2021 | 18,45 | 18,57 | 17,65 | 17,96 | -4,42% | 7.424.129,00 |
| 26.03.2021 | 18,90 | 19,01 | 18,00 | 18,79 | 2,45% | 9.273.258,00 |
| 25.03.2021 | 17,94 | 18,42 | 17,45 | 18,34 | -1,29% | 8.270.267,00 |
| 24.03.2021 | 18,74 | 19,23 | 18,54 | 18,58 | 1,67% | 7.241.828,00 |
| 23.03.2021 | 18,22 | 18,97 | 17,90 | 18,28 | -3,10% | 7.285.914,00 |
| 22.03.2021 | 19,38 | 19,43 | 18,77 | 18,86 | -3,18% | 6.599.948,00 |
| 19.03.2021 | 19,19 | 19,89 | 18,83 | 19,48 | 1,25% | 13.697.129,00 |
| 18.03.2021 | 20,67 | 20,74 | 19,12 | 19,24 | -8,32% | 9.486.700,00 |
| 17.03.2021 | 20,51 | 21,11 | 20,08 | 20,99 | 1,13% | 8.201.258,00 |
| 16.03.2021 | 21,00 | 21,43 | 20,71 | 20,75 | -3,62% | 7.563.165,00 |
| 15.03.2021 | 21,29 | 21,55 | 20,89 | 21,53 | 1,41% | 6.561.801,00 |
| 12.03.2021 | 22,10 | 22,14 | 20,98 | 21,23 | -3,02% | 7.688.309,00 |
| 11.03.2021 | 22,11 | 22,20 | 21,66 | 21,89 | 1,20% | 7.185.225,00 |
| 10.03.2021 | 21,75 | 21,86 | 21,08 | 21,63 | 0,14% | 8.959.164,00 |
| 09.03.2021 | 22,81 | 23,01 | 21,57 | 21,60 | -6,78% | 9.570.761,00 |
| 08.03.2021 | 23,60 | 23,85 | 22,49 | 23,17 | -0,34% | 8.309.290,00 |
| 05.03.2021 | 22,10 | 23,30 | 21,02 | 23,25 | 10,82% | 11.990.842,00 |
| 04.03.2021 | 20,38 | 21,58 | 19,98 | 20,98 | 5,37% | 12.217.198,00 |
| 03.03.2021 | 19,74 | 20,59 | 19,72 | 19,91 | 2,10% | 7.384.073,00 |
| 02.03.2021 | 19,20 | 20,38 | 19,15 | 19,50 | -0,10% | 7.253.428,00 |
| 01.03.2021 | 20,08 | 20,34 | 19,44 | 19,52 | -1,06% | 10.183.204,00 |
| 26.02.2021 | 19,86 | 20,11 | 18,63 | 19,73 | -1,99% | 7.951.859,00 |
| 25.02.2021 | 21,50 | 21,89 | 20,00 | 20,13 | -3,27% | 11.286.603,00 |
| 24.02.2021 | 19,76 | 20,95 | 19,45 | 20,81 | 5,37% | 10.985.019,00 |
| 23.02.2021 | 19,26 | 19,85 | 17,63 | 19,75 | 3,51% | 10.431.374,00 |
| 22.02.2021 | 18,35 | 19,60 | 18,21 | 19,08 | 5,88% | 9.793.811,00 |
| 19.02.2021 | 17,64 | 18,29 | 17,44 | 18,02 | 2,21% | 7.339.988,00 |
| 18.02.2021 | 18,46 | 18,53 | 17,60 | 17,63 | -5,67% | 7.970.860,00 |
| 17.02.2021 | 18,84 | 19,06 | 18,23 | 18,69 | 0,59% | 9.440.968,00 |
| 16.02.2021 | 18,18 | 19,04 | 17,94 | 18,58 | 6,29% | 12.008.653,00 |
| 12.02.2021 | 16,71 | 17,54 | 16,54 | 17,48 | 2,94% | 6.788.437,00 |
| 11.02.2021 | 17,38 | 17,56 | 16,43 | 16,98 | -3,58% | 7.671.389,00 |
| 10.02.2021 | 17,41 | 17,99 | 17,19 | 17,61 | 2,21% | 8.233.571,00 |
| 09.02.2021 | 17,65 | 17,65 | 17,09 | 17,23 | -3,42% | 7.619.853,00 |
| 08.02.2021 | 16,56 | 17,91 | 16,50 | 17,84 | 9,99% | 10.826.289,00 |
| 05.02.2021 | 16,62 | 16,85 | 16,09 | 16,22 | -0,61% | 7.526.773,00 |
| 04.02.2021 | 16,55 | 16,62 | 15,75 | 16,32 | -0,67% | 9.428.181,00 |
| 03.02.2021 | 15,86 | 16,71 | 15,71 | 16,43 | 5,59% | 9.493.998,00 |
| 02.02.2021 | 15,80 | 16,41 | 15,54 | 15,56 | 2,91% | 12.371.568,00 |
| 01.02.2021 | 14,82 | 15,37 | 14,57 | 15,12 | 5,88% | 10.580.311,00 |
| 29.01.2021 | 14,82 | 15,44 | 14,03 | 14,28 | -4,42% | 11.209.954,00 |
| 28.01.2021 | 15,00 | 15,41 | 14,63 | 14,94 | 2,33% | 8.196.396,00 |
| 27.01.2021 | 15,02 | 15,98 | 14,55 | 14,60 | -4,58% | 12.474.778,00 |
| 26.01.2021 | 16,17 | 16,61 | 15,29 | 15,30 | -2,73% | 8.334.067,00 |
| 25.01.2021 | 16,18 | 16,18 | 15,31 | 15,73 | -3,97% | 9.155.463,00 |
| 22.01.2021 | 16,10 | 16,44 | 15,74 | 16,38 | -1,56% | 8.273.842,00 |
| 21.01.2021 | 17,29 | 17,50 | 16,13 | 16,64 | -4,75% | 10.331.962,00 |
| 20.01.2021 | 18,00 | 18,20 | 17,18 | 17,47 | -1,96% | 7.111.839,00 |
| 19.01.2021 | 18,02 | 18,11 | 17,57 | 17,82 | 3,18% | 7.088.102,00 |
| 15.01.2021 | 18,03 | 18,03 | 17,12 | 17,27 | -5,89% | 8.919.047,00 |
| 14.01.2021 | 18,38 | 19,32 | 18,26 | 18,35 | 3,09% | 11.194.868,00 |
| 13.01.2021 | 18,50 | 18,53 | 17,69 | 17,80 | -3,94% | 7.303.334,00 |
| 12.01.2021 | 17,07 | 18,55 | 16,91 | 18,53 | 11,22% | 11.540.273,00 |
| 11.01.2021 | 15,95 | 16,75 | 15,79 | 16,66 | 0,48% | 6.508.894,00 |
| 08.01.2021 | 17,36 | 17,45 | 16,30 | 16,58 | -3,10% | 7.760.576,00 |
| 07.01.2021 | 17,00 | 17,50 | 16,73 | 17,11 | 1,60% | 8.578.188,00 |
| 06.01.2021 | 16,40 | 17,08 | 15,69 | 16,84 | 4,08% | 13.579.063,00 |
| 05.01.2021 | 14,86 | 16,73 | 14,86 | 16,18 | 9,55% | 15.103.131,00 |
| 04.01.2021 | 14,65 | 14,95 | 14,38 | 14,77 | 4,09% | 9.609.944,00 |
| 31.12.2020 | 14,40 | 14,53 | 14,06 | 14,19 | -2,61% | 7.479.639,00 |
| 30.12.2020 | 14,14 | 14,77 | 14,13 | 14,57 | 2,97% | 5.937.126,00 |
| 29.12.2020 | 14,30 | 14,50 | 13,97 | 14,15 | -0,42% | 6.205.129,00 |
| 28.12.2020 | 14,52 | 14,82 | 14,15 | 14,21 | -1,52% | 5.494.386,00 |
| 24.12.2020 | 14,79 | 14,80 | 14,26 | 14,43 | -2,37% | 3.763.210,00 |
| 23.12.2020 | 14,33 | 15,17 | 14,31 | 14,78 | 4,67% | 8.416.138,00 |
| 22.12.2020 | 14,84 | 14,88 | 14,08 | 14,12 | -4,92% | 7.260.829,00 |
| 21.12.2020 | 14,25 | 15,19 | 14,20 | 14,85 | -3,13% | 7.723.298,00 |
| 18.12.2020 | 15,70 | 15,93 | 15,19 | 15,33 | -2,67% | 11.712.784,00 |
| 17.12.2020 | 15,96 | 16,14 | 15,56 | 15,75 | -0,32% | 7.233.335,00 |
| 16.12.2020 | 15,95 | 16,25 | 15,54 | 15,80 | -0,57% | 7.005.329,00 |
| 15.12.2020 | 15,50 | 16,09 | 15,06 | 15,89 | 3,79% | 8.781.710,00 |
| 14.12.2020 | 16,68 | 16,81 | 15,27 | 15,31 | -4,91% | 10.583.441,00 |
| 11.12.2020 | 16,31 | 16,56 | 15,75 | 16,10 | -2,42% | 8.903.476,00 |
| 10.12.2020 | 14,97 | 16,86 | 14,91 | 16,50 | 9,85% | 16.598.198,00 |
| 09.12.2020 | 15,07 | 15,43 | 14,59 | 15,02 | 1,76% | 12.417.126,00 |
| 08.12.2020 | 14,38 | 15,26 | 14,31 | 14,76 | 1,03% | 10.115.684,00 |
| 07.12.2020 | 14,85 | 15,04 | 14,39 | 14,61 | -3,75% | 9.997.965,00 |
| 04.12.2020 | 14,04 | 15,23 | 14,02 | 15,18 | 10,48% | 13.982.280,00 |
| 03.12.2020 | 13,24 | 13,96 | 12,97 | 13,74 | 4,81% | 8.372.185,00 |
| 02.12.2020 | 12,33 | 13,56 | 12,20 | 13,11 | 5,98% | 10.107.446,00 |
| 01.12.2020 | 13,40 | 13,53 | 12,36 | 12,37 | -4,03% | 12.476.167,00 |
| 30.11.2020 | 13,67 | 13,76 | 12,85 | 12,89 | -7,40% | 11.868.696,00 |
| 27.11.2020 | 14,13 | 14,39 | 13,76 | 13,92 | -1,42% | 5.300.212,00 |
| 25.11.2020 | 13,80 | 14,41 | 13,65 | 14,12 | 0,57% | 10.782.962,00 |
| 24.11.2020 | 13,56 | 14,35 | 13,39 | 14,04 | 9,18% | 18.509.378,00 |
| 23.11.2020 | 11,67 | 12,89 | 11,64 | 12,86 | 12,41% | 13.446.879,00 |
| 20.11.2020 | 11,37 | 11,50 | 11,16 | 11,44 | 0,79% | 7.963.705,00 |