Börse:
9,614$
6,31%
Echtzeit-Aktienkurs Apache Corp.
Bid:
9,581$
Ask:
9,647$
Aktienkurse zur Apache Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2020 | 9,18 | 9,83 | 9,18 | 9,62 | 6,33% | - |
| 19.10.2020 | 9,47 | 9,54 | 9,04 | 9,04 | -3,49% | - |
| 16.10.2020 | 9,64 | 9,81 | 9,34 | 9,37 | -4,00% | 9.662.827,00 |
| 15.10.2020 | 9,10 | 9,78 | 8,96 | 9,76 | 6,09% | 16.136.013,00 |
| 14.10.2020 | 9,28 | 9,95 | 9,19 | 9,20 | 0,66% | 16.101.249,00 |
| 13.10.2020 | 9,24 | 9,30 | 8,95 | 9,14 | -1,83% | 10.076.606,00 |
| 12.10.2020 | 9,56 | 9,60 | 9,12 | 9,31 | -3,72% | 12.256.102,00 |
| 09.10.2020 | 10,27 | 10,42 | 9,61 | 9,67 | -4,64% | 12.206.120,00 |
| 08.10.2020 | 9,73 | 10,15 | 9,51 | 10,14 | 5,96% | 10.163.297,00 |
| 07.10.2020 | 9,68 | 9,68 | 9,37 | 9,57 | 1,59% | 8.780.917,00 |
| 06.10.2020 | 10,03 | 10,27 | 9,33 | 9,42 | -4,27% | 13.309.029,00 |
| 05.10.2020 | 9,97 | 10,13 | 9,62 | 9,84 | 1,03% | 11.037.253,00 |
| 02.10.2020 | 8,83 | 9,90 | 8,75 | 9,74 | 4,62% | 15.026.449,00 |
| 01.10.2020 | 9,38 | 9,51 | 9,01 | 9,31 | -1,69% | 14.686.264,00 |
| 30.09.2020 | 9,63 | 9,79 | 9,39 | 9,47 | -0,73% | 12.410.588,00 |
| 29.09.2020 | 10,16 | 10,17 | 9,43 | 9,54 | -7,11% | 13.275.590,00 |
| 28.09.2020 | 10,15 | 10,65 | 10,10 | 10,27 | 4,26% | 15.425.066,00 |
| 25.09.2020 | 10,74 | 10,83 | 9,84 | 9,85 | -9,63% | 22.848.482,00 |
| 24.09.2020 | 11,01 | 11,32 | 10,61 | 10,90 | -1,80% | 9.519.157,00 |
| 23.09.2020 | 12,25 | 12,45 | 11,10 | 11,10 | -9,31% | 10.280.229,00 |
| 22.09.2020 | 12,19 | 12,52 | 12,06 | 12,24 | 1,07% | 5.702.732,00 |
| 21.09.2020 | 12,07 | 12,31 | 11,89 | 12,11 | -4,27% | 7.874.007,00 |
| 18.09.2020 | 12,59 | 12,87 | 12,42 | 12,65 | 1,85% | 14.052.068,00 |
| 17.09.2020 | 12,15 | 12,59 | 12,00 | 12,42 | -0,64% | 8.010.401,00 |
| 16.09.2020 | 12,05 | 12,77 | 11,88 | 12,50 | 4,69% | 9.672.989,00 |
| 15.09.2020 | 12,09 | 12,54 | 11,88 | 11,94 | 0,08% | 8.936.140,00 |
| 14.09.2020 | 11,81 | 12,11 | 11,29 | 11,93 | 0,38% | 21.156.498,00 |
| 11.09.2020 | 12,19 | 12,25 | 11,72 | 11,89 | -1,04% | 8.174.844,00 |
| 10.09.2020 | 13,15 | 13,19 | 12,01 | 12,01 | -8,67% | 8.334.126,00 |
| 09.09.2020 | 13,25 | 13,31 | 12,66 | 13,15 | 0,84% | 8.203.376,00 |
| 08.09.2020 | 14,09 | 14,18 | 13,02 | 13,04 | -10,68% | 13.627.214,00 |
| 04.09.2020 | 14,52 | 14,89 | 14,13 | 14,60 | 1,46% | 6.929.060,00 |
| 03.09.2020 | 14,33 | 14,74 | 14,11 | 14,39 | -0,21% | 6.924.008,00 |
| 02.09.2020 | 14,98 | 15,07 | 14,39 | 14,42 | -3,48% | 5.915.777,00 |
| 01.09.2020 | 14,67 | 14,96 | 14,39 | 14,94 | 0,95% | 6.818.024,00 |
| 31.08.2020 | 15,00 | 15,12 | 14,55 | 14,80 | -1,63% | 5.249.357,00 |
| 28.08.2020 | 14,56 | 15,08 | 14,50 | 15,05 | 3,05% | 6.731.725,00 |
| 27.08.2020 | 14,53 | 14,64 | 14,22 | 14,60 | 3,69% | 5.400.072,00 |
| 26.08.2020 | 14,65 | 14,65 | 14,06 | 14,08 | -3,89% | 4.377.393,00 |
| 25.08.2020 | 14,62 | 14,89 | 14,35 | 14,65 | 1,35% | 4.740.107,00 |
| 24.08.2020 | 14,48 | 14,88 | 14,27 | 14,46 | 1,37% | 6.219.426,00 |
| 21.08.2020 | 14,66 | 14,68 | 14,21 | 14,26 | -3,26% | 4.913.394,00 |
| 20.08.2020 | 15,05 | 15,15 | 14,60 | 14,74 | -3,91% | 5.333.182,00 |
| 19.08.2020 | 15,35 | 15,65 | 15,24 | 15,34 | 0,59% | 7.361.960,00 |
| 18.08.2020 | 15,14 | 15,61 | 15,04 | 15,25 | -0,55% | 4.125.401,00 |
| 17.08.2020 | 15,55 | 15,55 | 15,16 | 15,34 | -1,82% | 5.205.510,00 |
| 14.08.2020 | 15,24 | 15,65 | 15,16 | 15,62 | 1,30% | 3.690.003,00 |
| 13.08.2020 | 15,52 | 15,86 | 15,29 | 15,42 | -2,10% | 5.657.894,00 |
| 12.08.2020 | 15,99 | 16,04 | 15,38 | 15,75 | 1,03% | 7.075.270,00 |
| 11.08.2020 | 16,75 | 16,75 | 15,52 | 15,59 | -4,24% | 7.763.363,00 |
| 10.08.2020 | 15,71 | 16,32 | 15,63 | 16,28 | 4,76% | 6.887.954,00 |
| 07.08.2020 | 15,47 | 15,68 | 15,12 | 15,54 | -0,38% | 6.973.208,00 |
| 06.08.2020 | 16,06 | 16,12 | 15,40 | 15,60 | -3,94% | 6.019.254,00 |
| 05.08.2020 | 16,58 | 16,83 | 16,04 | 16,24 | 2,27% | 8.381.213,00 |
| 04.08.2020 | 15,62 | 16,11 | 15,55 | 15,88 | 1,02% | 7.077.529,00 |
| 03.08.2020 | 15,32 | 16,11 | 14,99 | 15,72 | 2,41% | 22.822.641,00 |
| 31.07.2020 | 15,94 | 16,12 | 15,17 | 15,35 | -4,12% | 12.129.270,00 |
| 30.07.2020 | 15,65 | 16,62 | 15,36 | 16,01 | 17,29% | 29.990.072,00 |
| 29.07.2020 | 13,45 | 13,73 | 13,26 | 13,65 | 2,48% | 8.727.325,00 |
| 28.07.2020 | 13,60 | 13,83 | 13,30 | 13,32 | -2,67% | 5.579.386,00 |
| 27.07.2020 | 14,12 | 14,15 | 13,58 | 13,69 | -3,63% | 7.261.445,00 |
| 24.07.2020 | 14,38 | 14,72 | 14,14 | 14,20 | -1,32% | 6.780.550,00 |
| 23.07.2020 | 14,46 | 14,72 | 14,16 | 14,39 | -0,83% | 7.832.154,00 |
| 22.07.2020 | 14,48 | 14,67 | 14,11 | 14,51 | -2,62% | 8.566.003,00 |
| 21.07.2020 | 14,06 | 15,20 | 13,97 | 14,90 | 9,56% | 14.055.559,00 |
| 20.07.2020 | 13,43 | 14,14 | 13,34 | 13,60 | 2,33% | 9.867.002,00 |
| 17.07.2020 | 14,01 | 14,16 | 13,25 | 13,29 | -4,18% | 8.217.679,00 |
| 16.07.2020 | 13,40 | 14,27 | 13,29 | 13,87 | 0,36% | 9.563.862,00 |
| 15.07.2020 | 13,91 | 14,09 | 13,26 | 13,82 | 2,29% | 10.813.575,00 |
| 14.07.2020 | 12,49 | 13,52 | 12,28 | 13,51 | 7,91% | 9.234.478,00 |
| 13.07.2020 | 12,80 | 13,18 | 12,31 | 12,52 | -1,49% | 10.416.841,00 |
| 10.07.2020 | 11,95 | 12,77 | 11,79 | 12,71 | 5,22% | 10.129.286,00 |
| 09.07.2020 | 12,95 | 13,10 | 12,01 | 12,08 | -7,57% | 11.261.961,00 |
| 08.07.2020 | 12,78 | 13,15 | 12,59 | 13,07 | 2,35% | 7.712.347,00 |
| 07.07.2020 | 13,25 | 13,38 | 12,75 | 12,77 | -5,58% | 8.685.568,00 |
| 06.07.2020 | 13,56 | 13,72 | 13,21 | 13,53 | 2,00% | 10.165.746,00 |
| 02.07.2020 | 13,52 | 13,94 | 13,18 | 13,26 | 2,04% | 14.346.427,00 |
| 01.07.2020 | 13,63 | 13,97 | 12,91 | 13,00 | -3,74% | 22.681.836,00 |
| 30.06.2020 | 13,08 | 13,62 | 12,87 | 13,50 | 1,28% | 9.837.185,00 |
| 29.06.2020 | 13,15 | 13,46 | 12,92 | 13,33 | 0,60% | 10.097.758,00 |
| 26.06.2020 | 13,50 | 13,50 | 12,80 | 13,25 | -3,00% | 11.946.826,00 |
| 25.06.2020 | 12,87 | 13,67 | 12,68 | 13,66 | 4,51% | 12.251.275,00 |
| 24.06.2020 | 13,78 | 13,90 | 12,89 | 13,07 | -7,50% | 12.338.879,00 |
| 23.06.2020 | 14,62 | 14,99 | 14,04 | 14,13 | -1,05% | 11.418.233,00 |
| 22.06.2020 | 13,90 | 14,36 | 13,52 | 14,28 | 2,15% | 8.855.611,00 |
| 19.06.2020 | 14,91 | 14,99 | 13,82 | 13,98 | -1,69% | 19.446.863,00 |
| 18.06.2020 | 13,71 | 14,46 | 13,48 | 14,22 | 2,38% | 10.042.865,00 |
| 17.06.2020 | 14,20 | 14,38 | 13,82 | 13,89 | -4,67% | 10.889.464,00 |
| 16.06.2020 | 15,50 | 15,54 | 14,04 | 14,57 | 3,48% | 16.001.715,00 |
| 15.06.2020 | 13,10 | 14,33 | 13,01 | 14,08 | 2,25% | 15.620.193,00 |
| 12.06.2020 | 14,01 | 14,50 | 13,04 | 13,77 | 7,66% | 15.513.568,00 |
| 11.06.2020 | 12,73 | 14,36 | 12,31 | 12,79 | -13,76% | 17.749.364,00 |
| 10.06.2020 | 15,93 | 15,93 | 14,51 | 14,83 | -10,28% | 15.456.788,00 |
| 09.06.2020 | 16,45 | 16,90 | 15,60 | 16,53 | -6,77% | 14.750.831,00 |
| 08.06.2020 | 17,65 | 17,87 | 16,57 | 17,73 | 10,33% | 29.519.921,00 |
| 05.06.2020 | 14,34 | 16,60 | 14,33 | 16,07 | 23,62% | 36.336.841,00 |
| 04.06.2020 | 12,43 | 13,10 | 12,26 | 13,00 | 3,75% | 16.043.508,00 |
| 03.06.2020 | 12,49 | 12,73 | 12,02 | 12,53 | 2,45% | 16.115.876,00 |
| 02.06.2020 | 11,93 | 12,25 | 11,77 | 12,23 | 4,26% | 14.175.642,00 |
| 01.06.2020 | 10,76 | 11,79 | 10,45 | 11,73 | 8,71% | 24.904.107,00 |