Börse:
18,782$
1,09%
Echtzeit-Aktienkurs Apache Corp
Bid:
18,703$
Ask:
18,861$
Aktienkurse zur Apache Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2019 | 22,92 | 23,37 | 22,44 | 23,37 | 0,73% | 5.705.615,00 |
| 02.10.2019 | 24,04 | 24,31 | 23,10 | 23,20 | -4,41% | 4.286.141,00 |
| 01.10.2019 | 25,71 | 25,88 | 24,22 | 24,27 | -5,20% | 4.208.432,00 |
| 30.09.2019 | 25,50 | 25,96 | 25,46 | 25,60 | -0,39% | 3.767.549,00 |
| 27.09.2019 | 24,87 | 25,92 | 24,85 | 25,70 | 1,70% | 5.119.550,00 |
| 26.09.2019 | 25,19 | 25,42 | 24,86 | 25,27 | -0,98% | 4.511.005,00 |
| 25.09.2019 | 24,94 | 25,62 | 24,85 | 25,52 | 0,55% | 4.298.839,00 |
| 24.09.2019 | 25,95 | 26,09 | 25,14 | 25,38 | -3,06% | 4.172.203,00 |
| 23.09.2019 | 25,47 | 26,34 | 25,39 | 26,18 | 1,47% | 5.001.115,00 |
| 20.09.2019 | 25,91 | 26,07 | 25,54 | 25,80 | 0,16% | 6.111.295,00 |
| 19.09.2019 | 25,86 | 26,11 | 25,41 | 25,76 | 1,30% | 4.999.772,00 |
| 18.09.2019 | 25,51 | 26,13 | 25,12 | 25,43 | -2,27% | 12.088.495,00 |
| 17.09.2019 | 28,15 | 28,35 | 25,75 | 26,02 | -8,54% | 9.800.843,00 |
| 16.09.2019 | 26,86 | 29,11 | 25,85 | 28,45 | 16,89% | 17.759.945,00 |
| 13.09.2019 | 24,14 | 24,47 | 23,78 | 24,34 | 2,10% | 3.844.122,00 |
| 12.09.2019 | 23,44 | 24,03 | 22,96 | 23,84 | -0,63% | 3.716.709,00 |
| 11.09.2019 | 23,87 | 24,63 | 23,54 | 23,99 | 1,22% | 5.052.265,00 |
| 10.09.2019 | 23,90 | 24,45 | 23,52 | 23,70 | 0,21% | 4.875.173,00 |
| 09.09.2019 | 22,79 | 23,71 | 22,64 | 23,65 | 5,82% | 5.939.209,00 |
| 06.09.2019 | 22,30 | 22,48 | 21,94 | 22,35 | -1,41% | 3.847.645,00 |
| 05.09.2019 | 22,27 | 23,15 | 22,25 | 22,67 | 2,86% | 4.930.240,00 |
| 04.09.2019 | 21,88 | 22,21 | 21,61 | 22,04 | 2,94% | 4.004.501,00 |
| 03.09.2019 | 21,07 | 21,50 | 20,27 | 21,41 | -1,10% | 4.961.517,00 |
| 02.09.2019 | 21,55 | 21,65 | 21,53 | 21,65 | 0,36% | - |
| 30.08.2019 | 22,08 | 22,27 | 21,38 | 21,57 | -2,13% | 3.152.287,00 |
| 29.08.2019 | 21,84 | 22,25 | 21,81 | 22,04 | 1,90% | 4.466.930,00 |
| 28.08.2019 | 21,12 | 21,96 | 20,92 | 21,63 | 3,20% | 3.999.897,00 |
| 27.08.2019 | 21,18 | 21,33 | 20,59 | 20,96 | -0,19% | 5.229.953,00 |
| 26.08.2019 | 20,99 | 21,23 | 20,78 | 21,00 | 1,50% | 4.647.418,00 |
| 23.08.2019 | 20,93 | 21,52 | 20,59 | 20,69 | -3,59% | 7.402.287,00 |
| 22.08.2019 | 21,76 | 21,88 | 21,40 | 21,46 | -1,24% | 4.548.984,00 |
| 21.08.2019 | 22,05 | 22,23 | 21,59 | 21,73 | -0,09% | 4.991.837,00 |
| 20.08.2019 | 21,77 | 21,92 | 21,48 | 21,75 | -0,68% | 2.910.002,00 |
| 19.08.2019 | 21,25 | 21,98 | 21,12 | 21,90 | 5,09% | 5.495.678,00 |
| 16.08.2019 | 19,92 | 21,02 | 19,76 | 20,84 | 4,57% | 5.262.529,00 |
| 15.08.2019 | 20,00 | 20,16 | 19,44 | 19,93 | -0,75% | 5.142.481,00 |
| 14.08.2019 | 21,15 | 21,22 | 20,08 | 20,08 | -8,39% | 5.952.483,00 |
| 13.08.2019 | 21,35 | 22,53 | 21,14 | 21,92 | 1,62% | 15.542.016,00 |
| 12.08.2019 | 21,80 | 22,00 | 21,14 | 21,57 | -1,82% | 8.848.261,00 |
| 09.08.2019 | 22,52 | 22,61 | 21,95 | 21,97 | -2,14% | 3.179.543,00 |
| 08.08.2019 | 22,44 | 22,55 | 21,81 | 22,45 | 2,09% | 5.480.291,00 |
| 07.08.2019 | 22,33 | 22,44 | 21,44 | 21,99 | -4,06% | 6.174.804,00 |
| 06.08.2019 | 23,32 | 23,61 | 22,52 | 22,92 | -1,42% | 4.860.976,00 |
| 05.08.2019 | 23,53 | 23,66 | 23,08 | 23,25 | -3,89% | 5.613.327,00 |
| 02.08.2019 | 24,23 | 24,59 | 23,48 | 24,19 | 0,29% | 4.508.694,00 |
| 01.08.2019 | 23,07 | 24,52 | 22,60 | 24,12 | -1,23% | 8.212.138,00 |
| 31.07.2019 | 24,05 | 24,94 | 23,82 | 24,42 | 1,33% | 6.032.030,00 |
| 30.07.2019 | 23,21 | 24,37 | 23,08 | 24,10 | 3,30% | 5.052.051,00 |
| 29.07.2019 | 23,96 | 23,97 | 23,00 | 23,33 | -2,51% | 5.403.445,00 |
| 26.07.2019 | 24,14 | 24,38 | 23,55 | 23,93 | -1,03% | 4.454.256,00 |
| 25.07.2019 | 25,01 | 25,02 | 24,02 | 24,18 | -2,46% | 3.568.698,00 |
| 24.07.2019 | 24,27 | 25,23 | 24,21 | 24,79 | 1,97% | 4.432.424,00 |
| 23.07.2019 | 23,82 | 24,38 | 23,75 | 24,31 | 1,89% | 3.290.883,00 |
| 22.07.2019 | 23,99 | 24,25 | 23,55 | 23,86 | -0,71% | 3.514.382,00 |
| 19.07.2019 | 23,35 | 24,10 | 23,16 | 24,03 | 2,04% | 7.867.722,00 |
| 18.07.2019 | 24,35 | 24,50 | 23,29 | 23,55 | -3,80% | 9.115.215,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen