Börse:
17,769$
2,89%
Echtzeit-Aktienkurs Apache Corp.
Bid:
17,712$
Ask:
17,827$
Aktienkurse zur Apache Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 18,02 | 18,02 | 17,60 | 17,77 | 2,88% | - |
| 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% | 11.178.577,00 |
| 13.01.2021 | 18,50 | 18,53 | 17,69 | 17,80 | -3,94% | 7.221.949,00 |
| 12.01.2021 | 17,07 | 18,55 | 16,91 | 18,53 | 11,38% | 11.109.647,00 |
| 11.01.2021 | 15,89 | 16,70 | 15,86 | 16,64 | 0,34% | - |
| 08.01.2021 | 17,36 | 17,45 | 16,30 | 16,58 | -3,10% | 7.505.462,00 |
| 07.01.2021 | 17,00 | 17,50 | 16,73 | 17,11 | 1,60% | 8.386.878,00 |
| 06.01.2021 | 16,40 | 17,08 | 15,69 | 16,84 | 4,08% | 13.338.423,00 |
| 05.01.2021 | 14,86 | 16,73 | 14,86 | 16,18 | 9,77% | 14.997.564,00 |
| 04.01.2021 | 14,56 | 14,92 | 14,41 | 14,74 | 3,88% | - |
| 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% | 5.516.955,00 |
| 29.12.2020 | 14,30 | 14,50 | 13,97 | 14,15 | -0,42% | 6.191.587,00 |
| 28.12.2020 | 14,52 | 14,82 | 14,15 | 14,21 | -1,52% | 4.985.540,00 |
| 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% | 8.234.917,00 |
| 22.12.2020 | 14,84 | 14,88 | 14,08 | 14,12 | -4,90% | 6.994.343,00 |
| 21.12.2020 | 14,19 | 15,12 | 14,17 | 14,85 | -3,15% | - |
| 18.12.2020 | 15,70 | 15,93 | 15,19 | 15,33 | -2,67% | 11.191.518,00 |
| 17.12.2020 | 15,96 | 16,14 | 15,56 | 15,75 | -0,32% | 7.186.221,00 |
| 16.12.2020 | 15,95 | 16,25 | 15,54 | 15,80 | -0,57% | 6.805.411,00 |
| 15.12.2020 | 15,50 | 16,09 | 15,06 | 15,89 | 3,79% | 8.742.750,00 |
| 14.12.2020 | 16,68 | 16,81 | 15,27 | 15,31 | -4,91% | 10.243.269,00 |
| 11.12.2020 | 16,31 | 16,56 | 15,75 | 16,10 | -2,42% | 8.742.021,00 |
| 10.12.2020 | 14,97 | 16,86 | 14,91 | 16,50 | 9,85% | 15.883.001,00 |
| 09.12.2020 | 15,07 | 15,43 | 14,59 | 15,02 | 1,76% | 12.389.702,00 |
| 08.12.2020 | 14,38 | 15,26 | 14,31 | 14,76 | 1,03% | 10.008.082,00 |
| 07.12.2020 | 14,85 | 15,04 | 14,39 | 14,61 | -3,75% | 9.950.713,00 |
| 04.12.2020 | 14,04 | 15,23 | 14,02 | 15,18 | 10,48% | 13.695.577,00 |
| 03.12.2020 | 13,24 | 13,96 | 12,97 | 13,74 | 4,81% | 8.342.981,00 |
| 02.12.2020 | 12,33 | 13,56 | 12,20 | 13,11 | 5,56% | 9.975.618,00 |
| 01.12.2020 | 13,43 | 13,47 | 12,42 | 12,42 | -3,65% | - |
| 30.11.2020 | 13,67 | 13,76 | 12,85 | 12,89 | -7,40% | 11.559.764,00 |
| 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% | 18.789.061,00 |
| 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 |
| 19.11.2020 | 11,00 | 11,41 | 10,89 | 11,35 | 2,81% | 10.344.063,00 |
| 18.11.2020 | 11,61 | 11,90 | 11,03 | 11,04 | -3,50% | 12.374.941,00 |
| 17.11.2020 | 10,76 | 11,46 | 10,72 | 11,44 | 2,69% | 11.772.969,00 |
| 16.11.2020 | 11,00 | 11,16 | 10,71 | 11,14 | 7,95% | 11.238.852,00 |
| 13.11.2020 | 9,86 | 10,38 | 9,80 | 10,32 | 6,39% | 9.907.875,00 |
| 12.11.2020 | 9,73 | 10,21 | 9,65 | 9,70 | -2,51% | 13.381.651,00 |
| 11.11.2020 | 10,27 | 10,38 | 9,70 | 9,95 | -0,40% | 12.631.397,00 |
| 10.11.2020 | 10,03 | 10,20 | 9,57 | 9,99 | 2,46% | 18.289.516,00 |
| 09.11.2020 | 9,73 | 10,52 | 9,59 | 9,75 | 14,24% | 26.861.558,00 |
| 06.11.2020 | 8,87 | 9,09 | 8,50 | 8,54 | -4,85% | 12.204.499,00 |
| 05.11.2020 | 9,19 | 9,59 | 8,95 | 8,97 | -0,22% | 15.996.460,00 |
| 04.11.2020 | 8,75 | 9,30 | 8,43 | 8,99 | 2,98% | 19.236.863,00 |
| 03.11.2020 | 9,10 | 9,21 | 8,63 | 8,73 | -1,74% | 10.428.686,00 |
| 02.11.2020 | 8,42 | 8,96 | 7,98 | 8,89 | 7,05% | 12.978.637,00 |
| 30.10.2020 | 8,21 | 8,30 | 7,96 | 8,30 | 1,34% | 11.479.710,00 |
| 29.10.2020 | 7,67 | 8,22 | 7,45 | 8,19 | 5,13% | 12.689.652,00 |
| 28.10.2020 | 7,96 | 8,16 | 7,70 | 7,79 | -6,65% | 13.792.210,00 |
| 27.10.2020 | 8,56 | 8,60 | 8,32 | 8,35 | -2,51% | 8.028.301,00 |
| 26.10.2020 | 9,07 | 9,11 | 8,35 | 8,56 | -7,76% | 13.881.294,00 |
| 23.10.2020 | 9,54 | 9,64 | 9,13 | 9,28 | -1,69% | 8.697.020,00 |
| 22.10.2020 | 9,10 | 9,48 | 9,02 | 9,44 | 3,74% | 26.479.057,00 |
| 21.10.2020 | 9,41 | 9,50 | 9,08 | 9,10 | -5,31% | 11.784.127,00 |
| 20.10.2020 | 9,22 | 9,86 | 9,18 | 9,61 | 6,07% | 13.204.893,00 |
| 19.10.2020 | 9,45 | 9,58 | 9,02 | 9,06 | -3,31% | 10.772.223,00 |
| 16.10.2020 | 9,64 | 9,81 | 9,34 | 9,37 | -4,00% | 10.041.203,00 |
| 15.10.2020 | 9,10 | 9,78 | 8,96 | 9,76 | 6,09% | 16.490.659,00 |
| 14.10.2020 | 9,28 | 9,95 | 9,19 | 9,20 | 0,66% | 16.397.599,00 |
| 13.10.2020 | 9,24 | 9,30 | 8,95 | 9,14 | -1,83% | 10.119.620,00 |
| 12.10.2020 | 9,56 | 9,60 | 9,12 | 9,31 | -3,72% | 12.271.915,00 |
| 09.10.2020 | 10,27 | 10,42 | 9,61 | 9,67 | -4,64% | 12.229.517,00 |
| 08.10.2020 | 9,73 | 10,15 | 9,51 | 10,14 | 5,96% | 10.723.623,00 |
| 07.10.2020 | 9,68 | 9,68 | 9,37 | 9,57 | 1,59% | 8.830.327,00 |
| 06.10.2020 | 10,03 | 10,27 | 9,33 | 9,42 | -4,27% | 13.368.021,00 |
| 05.10.2020 | 9,97 | 10,13 | 9,62 | 9,84 | 1,03% | 11.056.971,00 |
| 02.10.2020 | 8,83 | 9,90 | 8,75 | 9,74 | 4,62% | 15.061.652,00 |
| 01.10.2020 | 9,38 | 9,51 | 9,01 | 9,31 | -1,69% | 15.803.520,00 |
| 30.09.2020 | 9,63 | 9,79 | 9,39 | 9,47 | -0,73% | 12.557.534,00 |
| 29.09.2020 | 10,16 | 10,17 | 9,43 | 9,54 | -7,11% | 13.312.598,00 |
| 28.09.2020 | 10,15 | 10,65 | 10,10 | 10,27 | 4,26% | 15.469.922,00 |
| 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 |