Echtzeit-Aktienkurs APA Corp
Bid:
Ask:
Aktienkurse zur APA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 31,98 | 32,19 | 31,64 | 32,05 | -0,03% | 4.518.633,00 |
| 23.04.2024 | 32,11 | 32,38 | 31,71 | 32,06 | -1,26% | 6.781.874,00 |
| 22.04.2024 | 32,23 | 32,66 | 31,77 | 32,47 | 0,34% | 4.376.121,00 |
| 19.04.2024 | 32,16 | 32,95 | 32,15 | 32,36 | -0,22% | 4.814.465,00 |
| 18.04.2024 | 32,38 | 32,75 | 32,12 | 32,43 | 0,53% | 5.679.728,00 |
| 17.04.2024 | 32,50 | 32,88 | 32,14 | 32,26 | -0,74% | 5.993.654,00 |
| 16.04.2024 | 32,79 | 32,97 | 32,11 | 32,50 | -1,99% | 6.090.513,00 |
| 15.04.2024 | 33,54 | 33,88 | 33,00 | 33,16 | -1,66% | 8.170.599,00 |
| 12.04.2024 | 34,85 | 35,25 | 33,64 | 33,72 | -1,98% | 7.068.505,00 |
| 11.04.2024 | 35,23 | 35,24 | 34,14 | 34,40 | -1,85% | 4.740.057,00 |
| 10.04.2024 | 34,48 | 35,18 | 34,38 | 35,05 | 0,46% | 5.797.112,00 |
| 09.04.2024 | 35,13 | 35,33 | 34,53 | 34,89 | -0,43% | 6.547.839,00 |
| 08.04.2024 | 35,73 | 36,05 | 34,93 | 35,04 | -1,96% | 6.294.686,00 |
| 05.04.2024 | 35,33 | 35,86 | 35,01 | 35,74 | 0,87% | 6.055.803,00 |
| 04.04.2024 | 35,37 | 35,84 | 34,99 | 35,43 | 0,62% | 6.932.654,00 |
| 03.04.2024 | 35,57 | 35,91 | 34,88 | 35,21 | -0,37% | 9.794.865,00 |
| 02.04.2024 | 35,56 | 35,72 | 34,80 | 35,34 | -0,25% | 7.179.801,00 |
| 01.04.2024 | 34,53 | 35,49 | 34,31 | 35,43 | 3,05% | 8.326.077,00 |
| 28.03.2024 | 34,10 | 34,73 | 33,91 | 34,38 | 1,99% | 26.801.628,00 |
| 27.03.2024 | 32,73 | 33,74 | 32,55 | 33,71 | 2,52% | 7.795.092,00 |
| 26.03.2024 | 34,52 | 34,80 | 32,81 | 32,88 | -4,94% | 11.751.244,00 |
| 25.03.2024 | 33,66 | 34,75 | 33,62 | 34,59 | 3,38% | 12.154.233,00 |
| 22.03.2024 | 33,85 | 34,03 | 33,41 | 33,46 | -1,33% | 5.746.554,00 |
| 21.03.2024 | 33,80 | 34,12 | 33,46 | 33,91 | 0,36% | 4.453.324,00 |
| 20.03.2024 | 32,77 | 33,97 | 32,62 | 33,79 | 1,96% | 5.679.225,00 |
| 19.03.2024 | 32,39 | 33,31 | 32,31 | 33,14 | 2,47% | 7.294.834,00 |
| 18.03.2024 | 32,24 | 32,87 | 32,07 | 32,34 | 1,06% | 5.540.009,00 |
| 15.03.2024 | 32,24 | 32,83 | 31,86 | 32,00 | -1,45% | 22.213.285,00 |
| 14.03.2024 | 32,75 | 32,95 | 32,29 | 32,47 | -0,28% | 8.569.089,00 |
| 13.03.2024 | 31,85 | 32,90 | 31,84 | 32,56 | 3,56% | 7.910.417,00 |
| 12.03.2024 | 31,36 | 31,49 | 30,90 | 31,44 | 0,77% | 4.968.992,00 |
| 11.03.2024 | 30,60 | 31,24 | 30,42 | 31,20 | 1,27% | 4.475.626,00 |
| 08.03.2024 | 30,55 | 31,13 | 30,53 | 30,81 | 0,85% | 5.703.651,00 |
| 07.03.2024 | 30,53 | 30,92 | 30,42 | 30,55 | -0,26% | 4.730.966,00 |
| 06.03.2024 | 30,91 | 30,97 | 30,41 | 30,63 | 0,56% | 4.716.074,00 |
| 05.03.2024 | 30,03 | 30,70 | 29,91 | 30,46 | 1,43% | 5.866.639,00 |
| 04.03.2024 | 30,67 | 30,68 | 29,99 | 30,03 | -1,25% | 6.582.422,00 |
| 01.03.2024 | 30,21 | 30,67 | 29,94 | 30,41 | 2,08% | 6.266.958,00 |
| 29.02.2024 | 30,09 | 30,30 | 29,63 | 29,79 | -0,53% | 6.496.160,00 |
| 28.02.2024 | 30,18 | 30,49 | 29,72 | 29,95 | -0,83% | 4.815.146,00 |
| 27.02.2024 | 29,85 | 30,47 | 29,70 | 30,20 | 1,96% | 6.607.143,00 |
| 26.02.2024 | 29,97 | 30,32 | 29,60 | 29,62 | -1,37% | 5.751.702,00 |
| 23.02.2024 | 29,76 | 30,48 | 29,58 | 30,03 | -0,63% | 7.868.187,00 |
| 22.02.2024 | 31,19 | 31,20 | 29,94 | 30,22 | -3,88% | 13.861.360,00 |
| 21.02.2024 | 31,12 | 31,99 | 31,08 | 31,44 | 1,48% | 8.277.144,00 |
| 20.02.2024 | 31,50 | 31,64 | 30,94 | 30,98 | -1,87% | 6.566.269,00 |
| 16.02.2024 | 31,31 | 31,91 | 30,94 | 31,57 | 1,02% | 8.155.891,00 |
| 15.02.2024 | 29,99 | 31,47 | 29,96 | 31,25 | 4,87% | 6.701.934,00 |
| 14.02.2024 | 29,75 | 30,35 | 29,66 | 29,80 | 0,57% | 6.141.476,00 |
| 13.02.2024 | 30,37 | 30,46 | 29,47 | 29,63 | -2,79% | 6.006.504,00 |
| 12.02.2024 | 30,02 | 30,84 | 30,02 | 30,48 | 2,04% | 6.317.483,00 |
| 09.02.2024 | 30,52 | 30,69 | 29,80 | 29,87 | -1,97% | 5.287.720,00 |
| 08.02.2024 | 30,59 | 30,81 | 30,30 | 30,47 | -0,26% | 6.213.750,00 |
| 07.02.2024 | 30,58 | 30,86 | 30,17 | 30,55 | 0,10% | 3.937.339,00 |
| 06.02.2024 | 30,01 | 30,77 | 29,82 | 30,52 | 2,38% | 4.671.969,00 |
| 05.02.2024 | 30,02 | 30,20 | 29,47 | 29,81 | -1,42% | 5.603.988,00 |
| 02.02.2024 | 30,76 | 30,76 | 30,16 | 30,24 | -1,82% | 4.652.278,00 |
| 01.02.2024 | 31,44 | 31,71 | 30,61 | 30,80 | -1,69% | 6.403.688,00 |
| 31.01.2024 | 32,47 | 32,52 | 31,29 | 31,33 | -3,36% | 5.400.344,00 |
| 30.01.2024 | 31,45 | 32,48 | 31,36 | 32,42 | 1,73% | 5.113.928,00 |
| 29.01.2024 | 32,05 | 32,12 | 31,39 | 31,87 | -0,75% | 4.862.325,00 |
| 26.01.2024 | 32,07 | 32,27 | 31,63 | 32,11 | 0,22% | 4.159.538,00 |
| 25.01.2024 | 31,49 | 32,05 | 31,10 | 32,04 | 2,14% | 4.761.921,00 |
| 24.01.2024 | 31,11 | 31,48 | 30,80 | 31,37 | 1,69% | 5.783.544,00 |
| 23.01.2024 | 30,53 | 31,10 | 30,45 | 30,85 | 0,46% | 5.540.997,00 |
| 22.01.2024 | 30,37 | 30,91 | 30,09 | 30,71 | 1,12% | 5.194.670,00 |
| 19.01.2024 | 30,50 | 30,55 | 29,95 | 30,37 | -1,01% | 6.662.236,00 |
| 18.01.2024 | 30,79 | 30,81 | 30,23 | 30,68 | -0,42% | 5.286.512,00 |
| 17.01.2024 | 30,95 | 31,32 | 30,70 | 30,81 | -1,47% | 5.407.066,00 |
| 16.01.2024 | 32,10 | 32,20 | 31,22 | 31,27 | -3,90% | 5.331.509,00 |
| 12.01.2024 | 33,08 | 33,20 | 32,30 | 32,54 | 0,25% | 4.447.499,00 |
| 11.01.2024 | 32,83 | 33,04 | 32,29 | 32,46 | -0,34% | 4.322.393,00 |
| 10.01.2024 | 32,91 | 32,91 | 32,33 | 32,57 | -1,21% | 5.385.255,00 |
| 09.01.2024 | 33,87 | 33,94 | 32,90 | 32,97 | -2,25% | 5.460.246,00 |
| 08.01.2024 | 33,59 | 33,79 | 33,18 | 33,73 | -1,78% | 7.849.042,00 |
| 05.01.2024 | 34,31 | 34,48 | 33,79 | 34,34 | 0,85% | 9.353.815,00 |
| 04.01.2024 | 34,75 | 35,13 | 33,97 | 34,05 | -7,35% | 19.168.939,00 |
| 03.01.2024 | 35,99 | 36,91 | 35,60 | 36,75 | 1,77% | 3.007.251,00 |
| 02.01.2024 | 36,14 | 36,64 | 35,91 | 36,11 | 0,64% | 2.838.703,00 |
| 29.12.2023 | 36,31 | 36,35 | 35,77 | 35,88 | -0,61% | 3.671.166,00 |
| 28.12.2023 | 36,99 | 37,09 | 36,08 | 36,10 | -2,88% | 3.483.447,00 |
| 27.12.2023 | 37,24 | 37,82 | 37,08 | 37,17 | -0,32% | 3.315.802,00 |
| 26.12.2023 | 36,46 | 37,39 | 36,45 | 37,29 | 3,70% | 3.272.576,00 |
| 22.12.2023 | 36,19 | 36,40 | 35,84 | 35,96 | 0,06% | 2.498.292,00 |
| 21.12.2023 | 35,74 | 35,96 | 35,41 | 35,94 | 1,18% | 2.551.687,00 |
| 20.12.2023 | 36,13 | 36,37 | 35,48 | 35,52 | -1,36% | 4.384.787,00 |
| 19.12.2023 | 35,55 | 36,18 | 35,33 | 36,01 | 1,04% | 4.168.365,00 |
| 18.12.2023 | 36,15 | 36,39 | 35,61 | 35,64 | 0,82% | 6.081.998,00 |
| 15.12.2023 | 35,64 | 35,73 | 34,96 | 35,35 | -1,09% | 9.915.245,00 |
| 14.12.2023 | 35,57 | 36,21 | 35,44 | 35,74 | 2,55% | 5.938.676,00 |
| 13.12.2023 | 34,29 | 34,87 | 33,76 | 34,85 | 1,96% | 5.054.067,00 |
| 12.12.2023 | 34,16 | 34,43 | 33,82 | 34,18 | -1,50% | 3.859.844,00 |
| 11.12.2023 | 34,43 | 34,82 | 34,36 | 34,70 | 0,67% | 3.434.526,00 |
| 08.12.2023 | 34,05 | 34,52 | 33,80 | 34,47 | 1,89% | 2.732.037,00 |
| 07.12.2023 | 34,23 | 34,46 | 33,58 | 33,83 | -0,59% | 4.447.618,00 |
| 06.12.2023 | 34,40 | 34,92 | 33,93 | 34,03 | -2,18% | 4.374.937,00 |
| 05.12.2023 | 36,09 | 36,14 | 34,78 | 34,79 | -2,88% | 3.070.948,00 |
| 04.12.2023 | 35,74 | 36,25 | 35,59 | 35,82 | -1,05% | 3.607.608,00 |
| 01.12.2023 | 35,98 | 37,06 | 35,96 | 36,20 | 0,56% | 3.209.195,00 |
| 30.11.2023 | 36,73 | 37,13 | 35,56 | 36,00 | -0,85% | 5.839.748,00 |