Börse:
25,624$
-4,21%
Echtzeit-Aktienkurs Apache Corp
Bid:
25,573$
Ask:
25,675$
Aktienkurse zur Apache Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2020 | 27,09 | 27,12 | 25,61 | 25,67 | -4,05% | - |
| 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 |
| 07.02.2020 | 28,28 | 28,58 | 27,99 | 28,11 | -2,87% | 3.151.850,00 |
| 06.02.2020 | 28,95 | 29,23 | 28,28 | 28,94 | 0,14% | 3.682.572,00 |
| 05.02.2020 | 28,81 | 29,44 | 28,62 | 28,90 | 2,70% | 5.745.871,00 |
| 04.02.2020 | 28,19 | 28,55 | 28,06 | 28,14 | 2,10% | 4.209.507,00 |
| 03.02.2020 | 27,26 | 27,69 | 27,10 | 27,56 | 0,44% | 3.883.080,00 |
| 31.01.2020 | 27,58 | 27,67 | 26,95 | 27,44 | -2,63% | 5.284.053,00 |
| 30.01.2020 | 27,46 | 28,25 | 27,37 | 28,18 | 0,32% | 3.913.765,00 |
| 29.01.2020 | 28,98 | 29,07 | 27,98 | 28,09 | -2,23% | 4.479.720,00 |
| 28.01.2020 | 29,19 | 29,27 | 28,54 | 28,73 | -0,42% | 3.926.881,00 |
| 27.01.2020 | 29,08 | 29,49 | 28,62 | 28,85 | -3,77% | 4.211.238,00 |
| 24.01.2020 | 30,00 | 30,08 | 29,37 | 29,98 | -0,96% | 3.407.703,00 |
| 23.01.2020 | 30,27 | 30,63 | 29,87 | 30,27 | -1,94% | 4.792.572,00 |
| 22.01.2020 | 31,29 | 31,45 | 30,85 | 30,87 | -2,74% | 4.660.734,00 |
| 21.01.2020 | 32,14 | 32,74 | 31,70 | 31,74 | -2,85% | 5.177.732,00 |
| 17.01.2020 | 33,08 | 33,24 | 32,57 | 32,67 | -1,30% | 4.551.822,00 |
| 16.01.2020 | 33,69 | 33,71 | 32,98 | 33,10 | -1,31% | 4.442.678,00 |
| 15.01.2020 | 33,23 | 33,69 | 32,99 | 33,54 | -0,15% | 4.373.758,00 |
| 14.01.2020 | 32,14 | 33,77 | 32,13 | 33,59 | 4,94% | 5.931.535,00 |
| 13.01.2020 | 32,50 | 32,60 | 31,85 | 32,01 | -1,14% | 4.519.527,00 |
| 10.01.2020 | 32,35 | 32,53 | 32,04 | 32,38 | -0,67% | 4.587.779,00 |
| 09.01.2020 | 32,61 | 32,70 | 31,55 | 32,60 | -0,40% | 7.418.167,00 |
| 08.01.2020 | 32,51 | 33,21 | 32,04 | 32,73 | 0,68% | 13.410.000,00 |
| 07.01.2020 | 29,93 | 32,58 | 29,50 | 32,51 | 26,79% | 36.618.468,00 |
| 06.01.2020 | 25,94 | 25,98 | 25,17 | 25,64 | -0,21% | 4.318.409,00 |
| 05.01.2020 | 25,69 | 25,69 | 25,69 | 25,69 | 0,02% | - |
| 03.01.2020 | 25,71 | 26,14 | 25,53 | 25,69 | 1,30% | 5.740.087,00 |
| 02.01.2020 | 25,70 | 25,93 | 25,13 | 25,36 | -0,90% | 3.242.265,00 |
| 31.12.2019 | 25,23 | 25,70 | 24,78 | 25,59 | -2,17% | 3.349.386,00 |
| 30.12.2019 | 26,15 | 26,16 | 26,15 | 26,16 | 0,15% | 5.383.284,00 |
| 27.12.2019 | 26,37 | 26,52 | 26,06 | 26,12 | -0,57% | 4.009.215,00 |
| 26.12.2019 | 26,49 | 26,98 | 26,19 | 26,27 | 0,38% | 4.823.055,00 |
| 24.12.2019 | 26,73 | 26,81 | 25,78 | 26,17 | -1,36% | 5.840.970,00 |
| 23.12.2019 | 24,08 | 26,73 | 23,95 | 26,53 | 17,29% | 22.503.715,00 |
| 20.12.2019 | 22,85 | 22,94 | 22,36 | 22,62 | -0,40% | 9.941.418,00 |
| 19.12.2019 | 22,78 | 23,11 | 22,60 | 22,71 | -0,13% | 3.844.490,00 |
| 18.12.2019 | 22,43 | 22,97 | 22,34 | 22,74 | 1,20% | 5.323.729,00 |
| 17.12.2019 | 22,08 | 22,58 | 21,95 | 22,47 | 1,81% | 4.126.370,00 |
| 16.12.2019 | 21,59 | 22,37 | 21,50 | 22,07 | 2,53% | 5.072.134,00 |
| 15.12.2019 | 21,53 | 21,53 | 21,53 | 21,53 | 0,82% | - |
| 13.12.2019 | 22,18 | 22,32 | 21,30 | 21,35 | -3,13% | 5.164.046,00 |
| 12.12.2019 | 21,37 | 22,19 | 21,33 | 22,04 | 3,57% | 6.081.304,00 |
| 11.12.2019 | 20,98 | 21,48 | 20,86 | 21,28 | 1,67% | 4.591.367,00 |
| 10.12.2019 | 20,61 | 21,06 | 20,59 | 20,93 | 1,45% | 6.117.112,00 |
| 09.12.2019 | 19,78 | 20,74 | 19,54 | 20,63 | 3,20% | 8.708.949,00 |
| 06.12.2019 | 18,50 | 20,17 | 18,33 | 19,99 | 7,59% | 10.042.902,00 |
| 05.12.2019 | 18,78 | 18,98 | 18,44 | 18,58 | -0,64% | 7.435.707,00 |
| 04.12.2019 | 18,61 | 19,16 | 18,50 | 18,70 | 1,74% | 10.375.587,00 |
| 03.12.2019 | 19,25 | 19,30 | 18,33 | 18,38 | -5,94% | 15.116.884,00 |
| 02.12.2019 | 20,00 | 20,42 | 18,93 | 19,54 | -12,30% | 22.768.909,00 |
| 29.11.2019 | 22,78 | 23,16 | 22,25 | 22,28 | -4,05% | 3.198.120,00 |
| 27.11.2019 | 22,96 | 23,41 | 22,84 | 23,22 | 1,44% | 4.219.268,00 |
| 26.11.2019 | 23,50 | 23,74 | 22,80 | 22,89 | -2,80% | 4.677.736,00 |
| 25.11.2019 | 23,42 | 23,71 | 23,15 | 23,55 | 0,60% | 4.395.374,00 |
| 22.11.2019 | 23,35 | 23,61 | 23,02 | 23,41 | 0,82% | 3.366.043,00 |
| 21.11.2019 | 23,05 | 23,33 | 22,50 | 23,22 | 1,53% | 4.368.618,00 |
| 20.11.2019 | 22,42 | 23,43 | 22,19 | 22,87 | 2,24% | 3.088.120,00 |
| 19.11.2019 | 22,72 | 22,92 | 22,30 | 22,37 | -2,65% | 2.857.757,00 |
| 18.11.2019 | 23,57 | 23,57 | 22,67 | 22,98 | -3,89% | 4.089.762,00 |
| 15.11.2019 | 23,64 | 24,39 | 23,59 | 23,91 | 2,05% | 3.926.928,00 |
| 14.11.2019 | 23,41 | 24,03 | 23,28 | 23,43 | 0,56% | 5.097.509,00 |
| 13.11.2019 | 23,53 | 23,81 | 23,11 | 23,30 | -2,10% | 3.090.016,00 |
| 12.11.2019 | 24,05 | 24,34 | 23,54 | 23,80 | -0,21% | 4.205.673,00 |
| 11.11.2019 | 24,03 | 24,37 | 23,76 | 23,85 | -2,37% | 4.369.495,00 |
| 08.11.2019 | 23,74 | 24,50 | 23,39 | 24,43 | 1,45% | 4.329.966,00 |
| 07.11.2019 | 23,85 | 24,25 | 23,65 | 24,08 | 1,95% | 5.747.088,00 |
| 06.11.2019 | 23,85 | 24,62 | 23,23 | 23,62 | -1,42% | 4.689.391,00 |
| 05.11.2019 | 24,80 | 25,08 | 23,72 | 23,96 | -2,28% | 6.134.524,00 |
| 04.11.2019 | 24,40 | 24,84 | 24,35 | 24,52 | 2,98% | 7.234.314,00 |
| 01.11.2019 | 22,04 | 24,31 | 21,89 | 23,81 | 9,93% | 10.158.620,00 |
| 31.10.2019 | 20,99 | 22,30 | 20,47 | 21,66 | 1,40% | 6.688.660,00 |
| 30.10.2019 | 22,04 | 22,32 | 21,27 | 21,36 | -3,13% | 4.844.659,00 |
| 29.10.2019 | 21,45 | 22,57 | 21,16 | 22,05 | 1,47% | 4.730.091,00 |
| 28.10.2019 | 22,24 | 22,65 | 21,64 | 21,73 | -1,54% | 5.108.078,00 |
| 25.10.2019 | 23,22 | 23,26 | 20,57 | 22,07 | -4,99% | 14.500.122,00 |
| 24.10.2019 | 23,71 | 23,80 | 22,55 | 23,23 | -1,32% | 4.360.316,00 |
| 23.10.2019 | 22,97 | 23,63 | 22,40 | 23,54 | 2,57% | 3.641.934,00 |
| 22.10.2019 | 22,82 | 23,41 | 22,35 | 22,95 | 0,79% | 4.799.405,00 |
| 21.10.2019 | 22,19 | 22,88 | 22,05 | 22,77 | 1,47% | 4.806.420,00 |
| 18.10.2019 | 22,40 | 23,60 | 22,27 | 22,44 | 1,45% | 8.644.219,00 |
| 17.10.2019 | 21,85 | 22,33 | 21,52 | 22,12 | 1,65% | 4.471.586,00 |
| 16.10.2019 | 21,96 | 22,83 | 21,75 | 21,76 | -1,89% | 6.635.811,00 |
| 15.10.2019 | 21,81 | 22,52 | 21,44 | 22,18 | 1,09% | 5.360.412,00 |
| 14.10.2019 | 21,01 | 22,23 | 20,86 | 21,94 | 2,43% | 8.701.867,00 |
| 11.10.2019 | 20,72 | 21,59 | 20,72 | 21,42 | 4,85% | 6.228.187,00 |
| 10.10.2019 | 20,59 | 20,88 | 20,28 | 20,43 | -0,49% | 4.059.947,00 |
| 09.10.2019 | 20,52 | 20,73 | 20,12 | 20,53 | 1,38% | 4.868.352,00 |
| 08.10.2019 | 21,00 | 21,25 | 20,24 | 20,25 | -5,37% | 6.309.530,00 |
| 07.10.2019 | 22,23 | 22,30 | 21,33 | 21,40 | -3,43% | 5.443.875,00 |
| 04.10.2019 | 23,16 | 23,51 | 21,68 | 22,16 | -5,18% | 6.212.368,00 |