Börse:
25,965$
-0,21%
Echtzeit-Aktienkurs Apache Corp
Bid:
25,842$
Ask:
26,089$
Aktienkurse zur Apache Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2019 | 25,24 | 25,37 | 24,47 | 24,48 | -3,01% | 4.838.829,00 |
| 16.07.2019 | 26,23 | 26,23 | 25,16 | 25,24 | -4,21% | 8.286.052,00 |
| 15.07.2019 | 27,05 | 27,08 | 26,30 | 26,35 | -2,08% | 3.067.464,00 |
| 12.07.2019 | 26,79 | 27,18 | 26,48 | 26,91 | 0,64% | 3.766.442,00 |
| 11.07.2019 | 27,44 | 27,49 | 26,67 | 26,74 | -2,66% | 4.636.350,00 |
| 10.07.2019 | 27,18 | 27,98 | 26,94 | 27,47 | 1,93% | 6.268.560,00 |
| 09.07.2019 | 26,40 | 27,00 | 25,93 | 26,95 | 1,70% | 5.460.284,00 |
| 08.07.2019 | 26,94 | 27,04 | 26,41 | 26,50 | -2,50% | 6.908.815,00 |
| 05.07.2019 | 27,11 | 27,46 | 26,42 | 27,18 | -0,37% | 7.986.964,00 |
| 03.07.2019 | 27,45 | 27,46 | 27,01 | 27,28 | -0,44% | 3.235.501,00 |
| 02.07.2019 | 29,13 | 29,13 | 27,34 | 27,40 | -6,16% | 4.359.356,00 |
| 01.07.2019 | 29,68 | 29,90 | 28,83 | 29,20 | 0,79% | 3.623.372,00 |
| 28.06.2019 | 28,65 | 29,13 | 28,62 | 28,97 | 1,15% | 3.357.698,00 |
| 27.06.2019 | 29,08 | 29,32 | 28,55 | 28,64 | -1,34% | 2.558.294,00 |
| 26.06.2019 | 28,96 | 29,58 | 28,44 | 29,03 | 2,87% | 3.476.805,00 |
| 25.06.2019 | 28,93 | 29,18 | 28,19 | 28,22 | -2,92% | 3.695.711,00 |
| 24.06.2019 | 29,62 | 29,90 | 28,99 | 29,07 | -1,92% | 2.597.618,00 |
| 21.06.2019 | 29,62 | 29,98 | 29,22 | 29,64 | 0,44% | 4.635.701,00 |
| 20.06.2019 | 29,21 | 29,70 | 29,11 | 29,51 | 3,11% | 3.385.957,00 |
| 19.06.2019 | 28,71 | 28,98 | 28,24 | 28,62 | -0,07% | 2.523.367,00 |
| 18.06.2019 | 28,05 | 28,97 | 28,05 | 28,64 | 2,87% | 4.139.189,00 |
| 17.06.2019 | 27,31 | 27,93 | 27,08 | 27,84 | 1,27% | 2.159.204,00 |
| 14.06.2019 | 28,41 | 28,53 | 27,35 | 27,49 | -3,07% | 3.099.519,00 |
| 13.06.2019 | 28,63 | 28,75 | 27,84 | 28,36 | 1,25% | 3.366.006,00 |
| 12.06.2019 | 28,44 | 28,54 | 27,82 | 28,01 | -2,91% | 10.064.120,00 |
| 11.06.2019 | 29,16 | 29,31 | 28,69 | 28,85 | -0,10% | 3.945.063,00 |
| 10.06.2019 | 28,89 | 29,20 | 28,69 | 28,88 | -0,24% | 3.622.861,00 |
| 07.06.2019 | 28,93 | 29,45 | 28,45 | 28,95 | 0,38% | 4.057.884,00 |
| 06.06.2019 | 28,06 | 28,88 | 28,06 | 28,84 | 2,85% | 4.582.727,00 |
| 05.06.2019 | 28,34 | 28,59 | 27,48 | 28,04 | -1,06% | 5.154.662,00 |
| 04.06.2019 | 27,30 | 28,46 | 27,14 | 28,34 | 5,39% | 6.119.769,00 |
| 03.06.2019 | 26,61 | 27,20 | 26,40 | 26,89 | 3,15% | 5.446.403,00 |
| 31.05.2019 | 25,68 | 26,41 | 25,54 | 26,07 | -0,42% | 4.654.930,00 |
| 30.05.2019 | 26,53 | 26,71 | 25,86 | 26,18 | -1,80% | 3.768.077,00 |
| 29.05.2019 | 26,46 | 26,69 | 25,75 | 26,66 | -0,93% | 6.565.375,00 |
| 28.05.2019 | 27,48 | 27,59 | 26,91 | 26,91 | -1,63% | 4.909.745,00 |
| 27.05.2019 | 27,20 | 27,36 | 27,20 | 27,36 | 0,10% | - |
| 24.05.2019 | 27,99 | 28,44 | 27,19 | 27,33 | -1,19% | 4.125.729,00 |
| 23.05.2019 | 28,74 | 28,76 | 27,49 | 27,66 | -6,21% | 5.094.493,00 |
| 22.05.2019 | 30,59 | 30,59 | 29,34 | 29,49 | -4,35% | 3.696.833,00 |
| 21.05.2019 | 29,96 | 30,88 | 29,89 | 30,83 | 3,01% | 3.020.335,00 |
| 20.05.2019 | 30,46 | 30,55 | 29,72 | 29,93 | -1,58% | 3.504.000,00 |
| 17.05.2019 | 30,87 | 31,03 | 30,39 | 30,41 | -2,63% | 2.693.890,00 |
| 16.05.2019 | 31,43 | 31,65 | 31,04 | 31,23 | 0,19% | 3.015.397,00 |
| 15.05.2019 | 30,67 | 31,33 | 30,45 | 31,17 | 0,52% | 2.912.337,00 |
| 14.05.2019 | 30,16 | 31,30 | 30,16 | 31,01 | 2,89% | 2.923.368,00 |
| 13.05.2019 | 30,81 | 31,15 | 29,86 | 30,14 | -3,46% | 2.885.004,00 |
| 10.05.2019 | 31,00 | 31,39 | 30,24 | 31,22 | 0,52% | 4.249.258,00 |
| 09.05.2019 | 30,29 | 31,10 | 30,04 | 31,06 | 1,47% | 3.788.732,00 |
| 08.05.2019 | 30,32 | 31,39 | 30,15 | 30,61 | 0,33% | 11.997.519,00 |
| 07.05.2019 | 30,35 | 30,52 | 29,82 | 30,51 | -0,88% | 3.951.130,00 |
| 06.05.2019 | 30,11 | 30,92 | 29,88 | 30,78 | 0,62% | 4.254.233,00 |
| 03.05.2019 | 29,98 | 31,22 | 29,98 | 30,59 | 2,72% | 4.682.791,00 |
| 02.05.2019 | 30,80 | 31,45 | 29,74 | 29,78 | -6,09% | 7.272.777,00 |
| 01.05.2019 | 33,00 | 33,08 | 31,71 | 31,71 | -3,65% | 5.142.001,00 |
| 30.04.2019 | 33,71 | 33,72 | 32,60 | 32,91 | -0,93% | 3.234.232,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen