79,750€
1,27%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 78,75 | 80,25 | 78,25 | 79,75 | 1,27% | - |
| 21.11.2024 | 77,25 | 79,50 | 76,75 | 78,75 | 1,94% | - |
| 20.11.2024 | 76,50 | 78,75 | 76,00 | 77,25 | 0,98% | - |
| 19.11.2024 | 76,75 | 77,50 | 76,00 | 76,50 | -0,33% | - |
| 18.11.2024 | 77,75 | 78,75 | 76,75 | 76,75 | -1,29% | - |
| 15.11.2024 | 78,75 | 79,25 | 76,50 | 77,75 | -1,27% | - |
| 14.11.2024 | 80,25 | 82,25 | 78,50 | 78,75 | -1,87% | - |
| 13.11.2024 | 80,00 | 82,25 | 77,25 | 80,25 | 0,31% | - |
| 12.11.2024 | 82,00 | 82,75 | 78,75 | 80,00 | -2,44% | - |
| 11.11.2024 | 80,25 | 82,75 | 78,50 | 82,00 | 2,18% | - |
| 08.11.2024 | 77,25 | 80,50 | 77,25 | 80,25 | 3,88% | - |
| 07.11.2024 | 78,25 | 79,50 | 77,00 | 77,25 | -1,59% | - |
| 06.11.2024 | 74,75 | 79,00 | 70,00 | 78,50 | 7,53% | - |
| 05.11.2024 | 70,75 | 73,75 | 70,00 | 73,00 | 3,18% | - |
| 04.11.2024 | 69,50 | 71,25 | 68,75 | 70,75 | 1,80% | - |
| 01.11.2024 | 69,25 | 70,25 | 68,75 | 69,50 | 0,36% | - |
| 31.10.2024 | 70,00 | 70,50 | 68,75 | 69,25 | -1,07% | - |
| 30.10.2024 | 70,25 | 71,25 | 69,50 | 70,00 | -0,36% | - |
| 29.10.2024 | 70,75 | 71,75 | 69,75 | 70,25 | -0,71% | - |
| 28.10.2024 | 69,25 | 71,75 | 69,25 | 70,75 | 2,17% | - |
| 25.10.2024 | 69,00 | 69,75 | 68,75 | 69,25 | 0,36% | - |
| 24.10.2024 | 69,75 | 70,50 | 68,00 | 69,00 | -1,08% | - |
| 23.10.2024 | 69,75 | 70,25 | 68,75 | 69,75 | -0,36% | - |
| 22.10.2024 | 72,25 | 73,25 | 70,00 | 70,00 | -3,11% | - |
| 21.10.2024 | 72,50 | 74,00 | 71,75 | 72,25 | -0,69% | - |
| 18.10.2024 | 73,00 | 74,00 | 72,00 | 72,75 | -0,34% | - |
| 17.10.2024 | 73,25 | 74,25 | 72,25 | 73,00 | -0,34% | - |
| 16.10.2024 | 72,50 | 74,25 | 71,75 | 73,25 | 1,03% | - |
| 15.10.2024 | 72,75 | 73,50 | 71,75 | 72,50 | -0,34% | 240,00 |
| 14.10.2024 | 71,50 | 74,25 | 71,50 | 72,75 | 1,75% | - |
| 11.10.2024 | 70,50 | 71,75 | 70,00 | 71,50 | 1,42% | - |
| 10.10.2024 | 71,50 | 71,75 | 69,50 | 70,50 | -1,40% | - |
| 09.10.2024 | 70,00 | 72,25 | 69,50 | 71,50 | 2,14% | - |
| 08.10.2024 | 72,00 | 72,00 | 69,75 | 70,00 | -2,78% | - |
| 07.10.2024 | 76,50 | 76,75 | 70,50 | 72,00 | -5,88% | - |
| 04.10.2024 | 62,25 | 78,75 | 61,75 | 76,50 | 22,89% | 120,00 |
| 03.10.2024 | 62,75 | 63,00 | 61,75 | 62,25 | -0,80% | - |
| 02.10.2024 | 62,75 | 63,00 | 62,00 | 62,75 | 0,00% | - |
| 01.10.2024 | 63,00 | 63,75 | 61,25 | 62,75 | -0,40% | - |
| 30.09.2024 | 62,25 | 63,25 | 61,50 | 63,00 | 0,80% | - |
| 27.09.2024 | 62,50 | 64,00 | 61,75 | 62,50 | 0,00% | - |
| 26.09.2024 | 61,00 | 62,50 | 59,00 | 62,50 | 2,46% | - |
| 25.09.2024 | 59,75 | 62,00 | 59,25 | 61,00 | 2,09% | - |
| 24.09.2024 | 60,75 | 61,50 | 59,25 | 59,75 | -1,65% | - |
| 23.09.2024 | 60,50 | 62,00 | 60,50 | 60,75 | 0,41% | - |
| 20.09.2024 | 62,25 | 63,25 | 59,00 | 60,50 | -2,81% | - |
| 19.09.2024 | 60,75 | 62,25 | 60,25 | 62,25 | 2,47% | - |
| 18.09.2024 | 61,75 | 62,50 | 60,00 | 60,75 | -1,62% | - |
| 17.09.2024 | 60,25 | 62,00 | 59,00 | 61,75 | 2,49% | - |
| 16.09.2024 | 59,25 | 60,25 | 58,00 | 60,25 | 1,69% | - |
| 13.09.2024 | 57,00 | 59,25 | 56,75 | 59,25 | 3,95% | - |
| 12.09.2024 | 57,00 | 57,75 | 56,25 | 57,00 | 0,00% | - |
| 11.09.2024 | 57,50 | 57,50 | 55,50 | 57,00 | -0,87% | - |
| 10.09.2024 | 56,00 | 57,50 | 55,00 | 57,50 | 2,68% | - |
| 09.09.2024 | 56,25 | 58,25 | 55,25 | 56,00 | -0,44% | - |
| 06.09.2024 | 57,00 | 58,00 | 55,75 | 56,25 | -0,88% | - |
| 05.09.2024 | 57,25 | 59,25 | 56,75 | 56,75 | -0,87% | - |
| 04.09.2024 | 58,00 | 59,00 | 57,00 | 57,25 | -1,29% | - |
| 03.09.2024 | 60,25 | 60,75 | 57,75 | 58,00 | -3,73% | - |
| 02.09.2024 | 60,50 | 60,50 | 60,25 | 60,25 | -0,41% | - |
| 30.08.2024 | 59,75 | 60,75 | 59,50 | 60,50 | 1,26% | - |
| 29.08.2024 | 58,75 | 61,25 | 57,75 | 59,75 | 1,70% | - |
| 28.08.2024 | 59,00 | 60,00 | 58,50 | 58,75 | -0,84% | - |
| 27.08.2024 | 60,50 | 60,75 | 59,00 | 59,25 | -2,07% | - |
| 26.08.2024 | 60,00 | 61,25 | 59,50 | 60,50 | 0,83% | - |
| 23.08.2024 | 57,50 | 60,25 | 57,50 | 60,00 | 4,35% | - |
| 22.08.2024 | 58,00 | 59,25 | 57,25 | 57,50 | -0,43% | - |
| 21.08.2024 | 56,50 | 58,50 | 56,50 | 57,75 | 2,21% | - |
| 20.08.2024 | 57,50 | 57,50 | 56,25 | 56,50 | -1,31% | - |
| 19.08.2024 | 57,75 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 16.08.2024 | 57,75 | 58,00 | 56,50 | 57,75 | 0,00% | - |
| 15.08.2024 | 56,50 | 58,50 | 56,50 | 57,75 | 2,21% | - |
| 14.08.2024 | 57,00 | 57,25 | 56,00 | 56,50 | -0,44% | - |
| 13.08.2024 | 55,75 | 57,25 | 55,75 | 56,75 | 1,79% | - |
| 12.08.2024 | 56,75 | 57,25 | 55,75 | 55,75 | -1,76% | - |
| 09.08.2024 | 56,25 | 57,00 | 55,75 | 56,75 | 0,89% | - |
| 08.08.2024 | 56,00 | 57,25 | 55,75 | 56,25 | 0,90% | - |
| 07.08.2024 | 56,50 | 57,75 | 55,25 | 55,75 | -0,89% | - |
| 06.08.2024 | 55,75 | 57,00 | 55,25 | 56,25 | 0,90% | - |
| 05.08.2024 | 58,50 | 58,50 | 54,00 | 55,75 | -4,29% | - |
| 02.08.2024 | 62,50 | 63,00 | 57,50 | 58,25 | -6,43% | - |
| 01.08.2024 | 63,25 | 65,00 | 62,00 | 62,25 | -1,58% | - |
| 31.07.2024 | 63,75 | 65,00 | 61,75 | 63,25 | 0,40% | - |
| 30.07.2024 | 62,50 | 64,00 | 62,00 | 63,00 | 0,80% | - |
| 29.07.2024 | 62,75 | 64,25 | 61,75 | 62,50 | -0,40% | - |
| 26.07.2024 | 61,00 | 63,50 | 60,00 | 62,75 | 3,29% | - |
| 25.07.2024 | 58,25 | 61,75 | 58,25 | 60,75 | 3,40% | - |
| 24.07.2024 | 60,25 | 60,75 | 58,25 | 58,75 | -2,49% | - |
| 23.07.2024 | 58,00 | 60,25 | 57,50 | 60,25 | 4,33% | - |
| 22.07.2024 | 57,00 | 59,25 | 56,50 | 57,75 | 1,32% | - |
| 19.07.2024 | 58,25 | 60,25 | 57,00 | 57,00 | -2,15% | - |
| 18.07.2024 | 58,25 | 60,75 | 58,00 | 58,25 | 0,00% | - |
| 17.07.2024 | 59,25 | 59,75 | 58,25 | 58,25 | -2,10% | - |
| 16.07.2024 | 57,25 | 60,00 | 57,00 | 59,50 | 3,93% | - |
| 15.07.2024 | 55,75 | 58,00 | 55,75 | 57,25 | 2,69% | - |
| 12.07.2024 | 56,25 | 56,75 | 55,50 | 55,75 | 0,00% | - |
| 11.07.2024 | 54,25 | 56,50 | 54,00 | 55,75 | 2,76% | - |
| 10.07.2024 | 54,25 | 55,00 | 54,25 | 54,25 | 0,00% | - |
| 09.07.2024 | 56,00 | 57,25 | 54,25 | 54,25 | -2,69% | - |
| 08.07.2024 | 56,50 | 57,75 | 55,75 | 55,75 | -0,89% | - |