Echtzeit-Aktienkurs Apergy Corp
Bid:
Ask:
Aktienkurse zur Apergy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2020 | 9,60 | 10,38 | 9,43 | 10,34 | 2,48% | 9.741.534,00 |
| 02.06.2020 | 9,14 | 10,16 | 9,12 | 10,09 | 10,27% | 3.527.261,00 |
| 01.06.2020 | 9,46 | 9,46 | 8,91 | 9,15 | 0,88% | 5.313.093,00 |
| 29.05.2020 | 8,90 | 9,14 | 8,72 | 9,07 | 1,80% | 2.674.937,00 |
| 28.05.2020 | 8,73 | 8,97 | 8,55 | 8,91 | 1,60% | 986.090,00 |
| 27.05.2020 | 8,90 | 8,94 | 8,35 | 8,77 | -0,57% | 1.432.664,00 |
| 26.05.2020 | 8,99 | 9,04 | 8,73 | 8,82 | 1,97% | 835.315,00 |
| 22.05.2020 | 8,76 | 8,76 | 8,46 | 8,65 | -1,70% | 369.504,00 |
| 21.05.2020 | 8,91 | 9,01 | 8,67 | 8,80 | -2,11% | 1.021.647,00 |
| 20.05.2020 | 8,93 | 9,07 | 8,87 | 8,99 | 4,05% | 953.621,00 |
| 19.05.2020 | 9,14 | 9,16 | 8,57 | 8,64 | -4,11% | 553.384,00 |
| 18.05.2020 | 9,01 | 9,22 | 8,75 | 9,01 | 6,63% | 732.923,00 |
| 15.05.2020 | 8,45 | 8,82 | 8,30 | 8,45 | -2,31% | 365.167,00 |
| 14.05.2020 | 8,09 | 8,65 | 7,77 | 8,65 | 2,13% | 584.876,00 |
| 13.05.2020 | 8,98 | 8,99 | 8,36 | 8,47 | -7,63% | 753.915,00 |
| 12.05.2020 | 9,53 | 9,63 | 8,96 | 9,17 | -2,03% | 481.280,00 |
| 11.05.2020 | 9,19 | 9,57 | 9,11 | 9,36 | -4,97% | 693.916,00 |
| 08.05.2020 | 9,18 | 9,93 | 8,93 | 9,85 | 10,55% | 894.850,00 |
| 07.05.2020 | 8,87 | 9,16 | 8,70 | 8,91 | 3,60% | 726.630,00 |
| 06.05.2020 | 9,17 | 9,31 | 8,41 | 8,60 | -6,01% | 930.878,00 |
| 05.05.2020 | 9,32 | 9,77 | 9,09 | 9,15 | 0,99% | 909.482,00 |
| 04.05.2020 | 8,36 | 9,09 | 8,36 | 9,06 | 1,80% | 699.617,00 |
| 01.05.2020 | 8,92 | 8,99 | 8,26 | 8,90 | -3,37% | 905.299,00 |
| 30.04.2020 | 10,49 | 10,52 | 9,08 | 9,21 | -13,76% | 2.053.719,00 |
| 29.04.2020 | 12,21 | 12,26 | 9,91 | 10,68 | -2,02% | 841.913,00 |
| 28.04.2020 | 9,37 | 11,35 | 9,13 | 10,90 | 26,45% | 719.089,00 |
| 27.04.2020 | 8,03 | 8,98 | 7,71 | 8,62 | 3,23% | 291.389,00 |
| 24.04.2020 | 8,94 | 9,25 | 7,80 | 8,35 | -3,02% | 333.866,00 |
| 23.04.2020 | 7,14 | 8,72 | 7,13 | 8,61 | 24,24% | 720.964,00 |
| 22.04.2020 | 7,23 | 7,64 | 6,87 | 6,93 | 0,73% | 303.732,00 |
| 21.04.2020 | 7,25 | 7,62 | 6,80 | 6,88 | -5,88% | 324.059,00 |
| 20.04.2020 | 6,71 | 8,34 | 6,50 | 7,31 | -2,01% | 469.284,00 |
| 17.04.2020 | 6,35 | 7,46 | 6,33 | 7,46 | 22,90% | 517.729,00 |
| 16.04.2020 | 7,66 | 7,66 | 6,00 | 6,07 | -20,65% | 393.515,00 |
| 15.04.2020 | 8,07 | 8,08 | 6,79 | 7,65 | -10,84% | 413.273,00 |
| 14.04.2020 | 9,37 | 9,56 | 8,45 | 8,58 | -8,33% | 243.613,00 |
| 13.04.2020 | 9,61 | 9,76 | 8,83 | 9,36 | 0,65% | 415.576,00 |
| 09.04.2020 | 8,97 | 10,12 | 8,51 | 9,30 | 7,39% | 538.968,00 |
| 08.04.2020 | 7,72 | 8,66 | 7,41 | 8,66 | 19,78% | 328.723,00 |
| 07.04.2020 | 7,29 | 7,95 | 6,94 | 7,23 | 2,84% | 559.267,00 |
| 06.04.2020 | 6,62 | 7,11 | 6,26 | 7,03 | 7,99% | 525.410,00 |
| 03.04.2020 | 7,47 | 7,60 | 6,22 | 6,51 | -7,53% | 622.778,00 |
| 02.04.2020 | 6,36 | 7,18 | 6,10 | 7,04 | 15,41% | 706.661,00 |
| 01.04.2020 | 5,45 | 6,35 | 5,25 | 6,10 | 6,09% | 399.468,00 |
| 31.03.2020 | 5,84 | 6,36 | 5,50 | 5,75 | -0,17% | 748.477,00 |
| 30.03.2020 | 6,10 | 6,10 | 5,40 | 5,76 | -2,37% | 405.110,00 |
| 27.03.2020 | 6,02 | 6,05 | 5,26 | 5,90 | -6,20% | 585.045,00 |
| 26.03.2020 | 5,71 | 6,83 | 5,68 | 6,29 | 10,93% | 441.983,00 |
| 25.03.2020 | 4,61 | 6,03 | 4,23 | 5,67 | 35,32% | 789.672,00 |
| 24.03.2020 | 3,13 | 4,34 | 3,11 | 4,19 | 38,74% | 460.841,00 |
| 23.03.2020 | 3,60 | 3,60 | 2,90 | 3,02 | -16,57% | 435.401,00 |
| 20.03.2020 | 3,56 | 4,32 | 3,37 | 3,62 | 4,93% | 1.245.766,00 |
| 19.03.2020 | 3,37 | 3,50 | 2,97 | 3,45 | 1,47% | 674.137,00 |
| 18.03.2020 | 3,50 | 3,69 | 3,33 | 3,40 | -7,36% | 478.923,00 |
| 17.03.2020 | 4,49 | 4,53 | 3,50 | 3,67 | -17,90% | 729.735,00 |
| 16.03.2020 | 5,95 | 6,60 | 4,28 | 4,47 | -32,88% | 639.402,00 |
| 13.03.2020 | 7,14 | 7,14 | 5,61 | 6,66 | 0,15% | 376.748,00 |
| 12.03.2020 | 7,45 | 7,45 | 6,51 | 6,65 | -18,20% | 457.833,00 |
| 11.03.2020 | 7,65 | 8,55 | 7,49 | 8,13 | 0,37% | 612.997,00 |
| 10.03.2020 | 9,50 | 9,50 | 7,58 | 8,10 | -6,25% | 670.789,00 |
| 09.03.2020 | 10,00 | 10,46 | 8,63 | 8,64 | -44,19% | 758.140,00 |
| 06.03.2020 | 16,58 | 17,03 | 15,18 | 15,48 | -10,10% | 305.320,00 |
| 05.03.2020 | 17,21 | 17,25 | 16,65 | 17,22 | -2,27% | 308.495,00 |
| 04.03.2020 | 18,61 | 18,61 | 17,13 | 17,62 | -3,66% | 232.310,00 |
| 03.03.2020 | 19,60 | 19,80 | 17,85 | 18,29 | -7,11% | 300.544,00 |
| 02.03.2020 | 18,94 | 19,71 | 18,21 | 19,69 | 5,86% | 311.895,00 |
| 28.02.2020 | 17,71 | 18,98 | 17,71 | 18,60 | 0,59% | 417.962,00 |
| 27.02.2020 | 19,74 | 19,74 | 18,42 | 18,49 | -10,59% | 336.861,00 |
| 26.02.2020 | 21,84 | 22,01 | 20,41 | 20,68 | -5,40% | 272.568,00 |
| 25.02.2020 | 22,71 | 22,91 | 21,34 | 21,86 | -5,33% | 362.669,00 |
| 24.02.2020 | 23,58 | 23,74 | 22,51 | 23,09 | -6,78% | 225.591,00 |
| 21.02.2020 | 25,38 | 25,38 | 24,68 | 24,77 | -3,88% | 195.656,00 |
| 20.02.2020 | 25,44 | 26,38 | 25,44 | 25,77 | 1,90% | 206.172,00 |
| 19.02.2020 | 26,24 | 26,25 | 25,11 | 25,29 | -2,43% | 230.440,00 |
| 18.02.2020 | 25,27 | 26,22 | 24,94 | 25,92 | 2,21% | 226.109,00 |
| 14.02.2020 | 25,48 | 25,68 | 24,88 | 25,36 | -0,24% | 185.957,00 |
| 13.02.2020 | 26,38 | 26,60 | 25,18 | 25,42 | -4,36% | 176.958,00 |
| 12.02.2020 | 27,53 | 27,69 | 26,37 | 26,58 | -0,56% | 222.130,00 |
| 11.02.2020 | 27,02 | 27,57 | 26,50 | 26,73 | 0,64% | 137.611,00 |
| 10.02.2020 | 26,37 | 26,74 | 26,01 | 26,56 | -0,23% | 142.778,00 |
| 07.02.2020 | 26,55 | 27,09 | 26,44 | 26,62 | -1,19% | 123.424,00 |
| 06.02.2020 | 27,33 | 27,44 | 26,69 | 26,94 | -1,03% | 138.651,00 |
| 05.02.2020 | 26,75 | 27,60 | 26,75 | 27,22 | 4,29% | 106.427,00 |
| 04.02.2020 | 26,49 | 27,04 | 25,99 | 26,10 | 1,12% | 285.896,00 |
| 03.02.2020 | 25,87 | 26,30 | 25,69 | 25,81 | -0,19% | 367.930,00 |
| 31.01.2020 | 26,04 | 26,19 | 25,63 | 25,86 | -2,82% | 114.577,00 |
| 30.01.2020 | 25,98 | 26,63 | 25,92 | 26,61 | 0,38% | 189.527,00 |
| 29.01.2020 | 27,93 | 28,12 | 26,49 | 26,51 | -4,05% | 171.011,00 |
| 28.01.2020 | 27,67 | 27,70 | 27,10 | 27,63 | 0,73% | 112.152,00 |
| 27.01.2020 | 27,81 | 28,19 | 27,25 | 27,43 | -4,72% | 451.756,00 |
| 24.01.2020 | 28,98 | 29,02 | 28,20 | 28,79 | -1,00% | 527.641,00 |
| 23.01.2020 | 29,02 | 29,57 | 28,46 | 29,08 | -1,29% | 508.027,00 |
| 22.01.2020 | 29,90 | 30,07 | 29,24 | 29,46 | -2,09% | 713.964,00 |
| 21.01.2020 | 30,66 | 30,76 | 29,99 | 30,09 | -3,00% | 716.656,00 |
| 17.01.2020 | 31,46 | 31,60 | 30,88 | 31,02 | -0,48% | 310.171,00 |
| 16.01.2020 | 31,47 | 31,95 | 30,90 | 31,17 | -0,06% | 385.875,00 |
| 15.01.2020 | 31,73 | 31,77 | 30,92 | 31,19 | -2,16% | 352.896,00 |
| 14.01.2020 | 31,38 | 32,09 | 31,26 | 31,88 | 1,14% | 339.219,00 |
| 13.01.2020 | 31,98 | 31,99 | 31,17 | 31,52 | -1,59% | 380.030,00 |
| 10.01.2020 | 32,25 | 32,25 | 31,72 | 32,03 | -0,74% | 563.303,00 |