Börse:
13,184$
1,46%
Echtzeit-Aktienkurs Apache Corp
Bid:
13,121$
Ask:
13,247$
Aktienkurse zur Apache Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2020 | 13,63 | 13,97 | 12,91 | 13,00 | -3,74% | 22.626.064,00 |
| 30.06.2020 | 13,08 | 13,62 | 12,87 | 13,50 | 1,28% | 9.690.260,00 |
| 29.06.2020 | 13,15 | 13,46 | 12,92 | 13,33 | 0,60% | 10.040.658,00 |
| 26.06.2020 | 13,50 | 13,50 | 12,80 | 13,25 | -3,00% | 11.300.967,00 |
| 25.06.2020 | 12,87 | 13,67 | 12,68 | 13,66 | 4,51% | 11.660.605,00 |
| 24.06.2020 | 13,78 | 13,90 | 12,89 | 13,07 | -7,50% | 12.252.704,00 |
| 23.06.2020 | 14,62 | 14,99 | 14,04 | 14,13 | -1,05% | 11.291.243,00 |
| 22.06.2020 | 13,90 | 14,36 | 13,52 | 14,28 | 2,15% | 8.647.699,00 |
| 19.06.2020 | 14,91 | 14,99 | 13,82 | 13,98 | -1,69% | 18.584.296,00 |
| 18.06.2020 | 13,71 | 14,46 | 13,48 | 14,22 | 2,38% | 9.924.090,00 |
| 17.06.2020 | 14,20 | 14,38 | 13,82 | 13,89 | -4,67% | 10.383.343,00 |
| 16.06.2020 | 15,50 | 15,54 | 14,04 | 14,57 | 3,48% | 15.127.909,00 |
| 15.06.2020 | 13,10 | 14,33 | 13,01 | 14,08 | 2,25% | 14.875.622,00 |
| 12.06.2020 | 14,01 | 14,50 | 13,04 | 13,77 | 7,66% | 15.303.284,00 |
| 11.06.2020 | 12,73 | 14,36 | 12,31 | 12,79 | -13,76% | 17.074.614,00 |
| 10.06.2020 | 15,93 | 15,93 | 14,51 | 14,83 | -10,28% | 15.354.429,00 |
| 09.06.2020 | 16,45 | 16,90 | 15,60 | 16,53 | -6,77% | 14.311.436,00 |
| 08.06.2020 | 17,65 | 17,87 | 16,57 | 17,73 | 10,33% | 29.118.922,00 |
| 05.06.2020 | 14,34 | 16,60 | 14,33 | 16,07 | 23,62% | 35.888.647,00 |
| 04.06.2020 | 12,43 | 13,10 | 12,26 | 13,00 | 3,75% | 15.854.202,00 |
| 03.06.2020 | 12,49 | 12,73 | 12,02 | 12,53 | 2,45% | 15.989.507,00 |
| 02.06.2020 | 11,93 | 12,25 | 11,77 | 12,23 | 4,26% | 13.973.877,00 |
| 01.06.2020 | 10,76 | 11,79 | 10,45 | 11,73 | 8,71% | 24.838.040,00 |
| 29.05.2020 | 11,69 | 11,69 | 10,71 | 10,79 | -9,10% | 46.753.277,00 |
| 28.05.2020 | 12,63 | 12,67 | 11,75 | 11,87 | -5,64% | 14.544.163,00 |
| 27.05.2020 | 12,97 | 13,01 | 11,93 | 12,58 | -1,02% | 16.263.227,00 |
| 26.05.2020 | 12,70 | 12,93 | 12,32 | 12,71 | 4,44% | 15.187.670,00 |
| 22.05.2020 | 12,00 | 12,20 | 11,65 | 12,17 | 1,00% | 10.415.806,00 |
| 21.05.2020 | 12,01 | 12,35 | 11,77 | 12,05 | 0,84% | 18.323.156,00 |
| 20.05.2020 | 11,67 | 12,10 | 11,64 | 11,95 | 5,19% | 15.545.232,00 |
| 19.05.2020 | 11,89 | 12,08 | 11,32 | 11,36 | -4,70% | 14.530.399,00 |
| 18.05.2020 | 11,60 | 12,23 | 11,47 | 11,92 | 12,35% | 22.164.475,00 |
| 15.05.2020 | 10,22 | 10,92 | 10,11 | 10,61 | 2,41% | 18.065.743,00 |
| 14.05.2020 | 10,33 | 11,04 | 9,67 | 10,36 | -3,45% | 19.909.365,00 |
| 13.05.2020 | 11,68 | 11,68 | 10,50 | 10,73 | -8,99% | 17.070.004,00 |
| 12.05.2020 | 12,20 | 12,39 | 11,76 | 11,79 | -2,00% | 14.590.086,00 |
| 11.05.2020 | 12,25 | 12,44 | 11,81 | 12,03 | -3,37% | 14.461.206,00 |
| 08.05.2020 | 12,25 | 12,54 | 12,05 | 12,45 | 4,80% | 19.421.503,00 |
| 07.05.2020 | 11,44 | 12,38 | 11,35 | 11,88 | 2,33% | 19.774.474,00 |
| 06.05.2020 | 11,81 | 12,14 | 11,31 | 11,61 | -1,44% | 19.901.176,00 |
| 05.05.2020 | 12,99 | 13,18 | 11,63 | 11,78 | -2,32% | 26.378.982,00 |
| 04.05.2020 | 10,72 | 12,07 | 10,50 | 12,06 | 6,91% | 17.985.294,00 |
| 01.05.2020 | 12,42 | 12,76 | 11,11 | 11,28 | -13,76% | 24.205.757,00 |
| 30.04.2020 | 13,35 | 14,05 | 12,18 | 13,08 | 0,23% | 39.459.844,00 |
| 29.04.2020 | 11,32 | 13,15 | 11,13 | 13,05 | 22,31% | 34.613.810,00 |
| 28.04.2020 | 10,85 | 10,95 | 10,21 | 10,67 | 1,62% | 18.726.312,00 |
| 27.04.2020 | 10,20 | 10,80 | 9,75 | 10,50 | -1,78% | 25.413.296,00 |
| 24.04.2020 | 11,12 | 11,45 | 10,16 | 10,69 | 1,81% | 39.871.608,00 |
| 23.04.2020 | 9,82 | 10,97 | 9,80 | 10,50 | 11,46% | 38.434.202,00 |
| 22.04.2020 | 9,00 | 9,62 | 8,84 | 9,42 | 9,92% | 26.398.749,00 |
| 21.04.2020 | 8,19 | 8,81 | 8,06 | 8,57 | 1,04% | 22.342.596,00 |
| 20.04.2020 | 7,64 | 8,82 | 7,54 | 8,48 | -0,10% | - |
| 17.04.2020 | 7,45 | 8,50 | 7,42 | 8,49 | 13,35% | 26.520.102,00 |
| 16.04.2020 | 7,96 | 7,98 | 7,38 | 7,49 | -5,67% | 12.504.709,00 |
| 15.04.2020 | 7,12 | 8,07 | 7,08 | 7,94 | -1,73% | 24.334.537,00 |
| 14.04.2020 | 8,20 | 8,31 | 7,62 | 8,08 | -3,58% | 26.600.601,00 |
| 13.04.2020 | 8,79 | 8,99 | 8,03 | 8,38 | 2,20% | 35.262.916,00 |
| 09.04.2020 | 9,11 | 10,07 | 7,13 | 8,20 | 8,18% | 92.823.757,00 |
| 08.04.2020 | 6,83 | 7,62 | 6,72 | 7,58 | 16,26% | 34.917.261,00 |
| 07.04.2020 | 6,60 | 7,24 | 6,36 | 6,52 | 11,07% | 38.351.548,00 |
| 06.04.2020 | 5,20 | 6,00 | 5,13 | 5,87 | 9,11% | 27.900.541,00 |
| 03.04.2020 | 5,44 | 5,63 | 4,56 | 5,38 | 14,71% | 51.556.972,00 |
| 02.04.2020 | 4,75 | 5,30 | 4,31 | 4,69 | 16,67% | 53.051.500,00 |
| 01.04.2020 | 4,04 | 4,16 | 3,86 | 4,02 | -3,83% | 22.494.283,00 |
| 31.03.2020 | 4,41 | 4,58 | 4,11 | 4,18 | 1,70% | 31.107.529,00 |
| 30.03.2020 | 4,76 | 4,77 | 4,00 | 4,11 | -15,43% | 26.318.480,00 |
| 27.03.2020 | 5,38 | 5,40 | 4,76 | 4,86 | -15,63% | 18.374.558,00 |
| 26.03.2020 | 5,94 | 6,60 | 5,61 | 5,76 | -2,21% | 18.466.420,00 |
| 25.03.2020 | 6,13 | 6,67 | 5,31 | 5,89 | 5,56% | 19.071.148,00 |
| 24.03.2020 | 4,81 | 5,84 | 4,68 | 5,58 | 29,47% | 15.978.465,00 |
| 23.03.2020 | 4,81 | 4,90 | 4,30 | 4,31 | -10,77% | 13.982.382,00 |
| 20.03.2020 | 5,16 | 5,47 | 4,65 | 4,83 | -2,42% | 17.424.143,00 |
| 19.03.2020 | 4,55 | 5,40 | 4,07 | 4,95 | 11,49% | 14.271.885,00 |
| 18.03.2020 | 4,16 | 4,75 | 3,80 | 4,44 | -0,45% | 16.430.796,00 |
| 17.03.2020 | 5,69 | 5,71 | 4,40 | 4,46 | -18,32% | 19.283.062,00 |
| 16.03.2020 | 6,73 | 6,92 | 5,45 | 5,46 | -32,34% | 18.195.588,00 |
| 13.03.2020 | 8,50 | 8,59 | 6,95 | 8,07 | 3,99% | 24.865.165,00 |
| 12.03.2020 | 6,93 | 8,30 | 6,60 | 7,76 | -5,94% | 19.668.656,00 |
| 11.03.2020 | 10,10 | 10,11 | 7,95 | 8,25 | -23,54% | 19.634.311,00 |
| 10.03.2020 | 11,37 | 11,50 | 9,40 | 10,79 | 12,98% | 22.709.378,00 |
| 09.03.2020 | 13,42 | 13,70 | 9,32 | 9,55 | -53,86% | 27.465.838,00 |
| 06.03.2020 | 23,42 | 23,51 | 20,22 | 20,70 | -14,95% | 10.193.368,00 |
| 05.03.2020 | 24,43 | 25,21 | 24,03 | 24,34 | -3,14% | 5.687.206,00 |
| 04.03.2020 | 25,36 | 25,62 | 24,53 | 25,13 | 0,56% | 4.342.056,00 |
| 03.03.2020 | 25,70 | 26,57 | 24,75 | 24,99 | -2,08% | 7.363.765,00 |
| 02.03.2020 | 25,49 | 25,89 | 24,65 | 25,52 | 2,41% | 8.715.257,00 |
| 28.02.2020 | 24,00 | 25,52 | 23,83 | 24,92 | -0,60% | 10.214.227,00 |
| 27.02.2020 | 23,81 | 26,96 | 23,38 | 25,07 | 2,62% | 8.808.529,00 |
| 26.02.2020 | 25,50 | 25,86 | 24,40 | 24,43 | -4,20% | 5.516.308,00 |
| 25.02.2020 | 27,24 | 27,29 | 25,34 | 25,50 | -4,67% | 4.402.790,00 |
| 24.02.2020 | 26,96 | 27,03 | 26,41 | 26,75 | -5,81% | 3.008.288,00 |
| 21.02.2020 | 28,14 | 28,48 | 27,52 | 28,40 | -0,63% | 3.143.683,00 |
| 20.02.2020 | 28,59 | 29,21 | 28,44 | 28,58 | 0,39% | 2.315.181,00 |
| 19.02.2020 | 28,40 | 28,68 | 27,97 | 28,47 | 1,28% | 2.910.146,00 |
| 18.02.2020 | 27,05 | 28,22 | 26,95 | 28,11 | 2,74% | 2.959.754,00 |
| 14.02.2020 | 28,05 | 28,08 | 27,24 | 27,36 | -2,01% | 4.292.301,00 |
| 13.02.2020 | 28,37 | 28,51 | 27,83 | 27,92 | -1,97% | 3.481.049,00 |
| 12.02.2020 | 28,93 | 29,03 | 28,43 | 28,48 | 1,10% | 3.195.922,00 |
| 11.02.2020 | 28,58 | 28,81 | 28,14 | 28,17 | 0,72% | 2.070.268,00 |
| 10.02.2020 | 27,88 | 28,02 | 27,46 | 27,97 | -0,50% | 3.006.063,00 |