34,600€
-1,98%
Echtzeit-Aktienkurs Apogee Enterprises
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,20 | 35,70 | 34,00 | 34,50 | -2,27% | - |
| 24.04.2025 | 40,70 | 41,50 | 35,10 | 35,30 | -13,05% | - |
| 23.04.2025 | 40,10 | 41,50 | 40,10 | 40,60 | 1,25% | - |
| 22.04.2025 | 39,60 | 40,40 | 38,40 | 40,10 | 0,00% | - |
| 17.04.2025 | 40,10 | 41,10 | 39,50 | 40,10 | -0,25% | - |
| 16.04.2025 | 40,90 | 41,00 | 39,30 | 40,20 | -1,95% | - |
| 15.04.2025 | 40,50 | 41,30 | 40,10 | 41,00 | 1,23% | - |
| 14.04.2025 | 40,70 | 41,80 | 39,80 | 40,50 | -0,74% | - |
| 11.04.2025 | 40,70 | 41,30 | 39,00 | 40,80 | -0,73% | - |
| 10.04.2025 | 42,70 | 42,80 | 39,60 | 41,10 | -3,97% | - |
| 09.04.2025 | 39,30 | 43,40 | 38,20 | 42,80 | 8,91% | - |
| 08.04.2025 | 39,90 | 41,50 | 38,80 | 39,30 | -1,01% | - |
| 07.04.2025 | 40,70 | 41,90 | 38,30 | 39,70 | -2,70% | - |
| 04.04.2025 | 41,30 | 41,30 | 38,10 | 40,80 | -1,21% | - |
| 03.04.2025 | 44,20 | 44,20 | 40,30 | 41,30 | -6,77% | - |
| 02.04.2025 | 43,30 | 44,30 | 42,60 | 44,30 | 2,31% | - |
| 01.04.2025 | 42,80 | 43,40 | 42,40 | 43,30 | 0,93% | - |
| 31.03.2025 | 42,90 | 43,20 | 41,90 | 42,90 | -0,23% | - |
| 28.03.2025 | 44,00 | 44,10 | 42,50 | 43,00 | -2,49% | - |
| 27.03.2025 | 44,90 | 45,10 | 43,60 | 44,10 | -1,78% | - |
| 26.03.2025 | 44,60 | 45,20 | 44,30 | 44,90 | 2,05% | - |
| 25.03.2025 | 44,70 | 45,10 | 43,90 | 44,00 | -1,79% | - |
| 24.03.2025 | 42,90 | 45,00 | 42,90 | 44,80 | 5,66% | - |
| 21.03.2025 | 43,40 | 43,50 | 42,40 | 42,40 | -2,30% | - |
| 20.03.2025 | 43,50 | 44,40 | 43,40 | 43,40 | -0,46% | - |
| 19.03.2025 | 42,90 | 43,80 | 42,70 | 43,60 | 1,63% | - |
| 18.03.2025 | 43,10 | 43,50 | 42,30 | 42,90 | -2,50% | - |
| 17.03.2025 | 44,40 | 44,50 | 42,70 | 44,00 | -1,12% | - |
| 14.03.2025 | 42,90 | 44,60 | 42,90 | 44,50 | 3,73% | - |
| 13.03.2025 | 43,50 | 44,60 | 42,60 | 42,90 | 0,70% | - |
| 12.03.2025 | 43,00 | 43,50 | 42,40 | 42,60 | 0,00% | - |
| 11.03.2025 | 44,00 | 44,10 | 42,60 | 42,60 | -2,07% | - |
| 10.03.2025 | 44,20 | 44,40 | 43,10 | 43,50 | -1,58% | - |
| 07.03.2025 | 44,50 | 44,50 | 43,40 | 44,20 | -0,67% | - |
| 06.03.2025 | 44,10 | 44,60 | 43,20 | 44,50 | 0,91% | - |
| 05.03.2025 | 43,50 | 44,10 | 42,90 | 44,10 | 1,38% | - |
| 04.03.2025 | 44,30 | 44,40 | 43,10 | 43,50 | -1,81% | - |
| 03.03.2025 | 45,40 | 46,50 | 43,90 | 44,30 | -3,90% | - |
| 28.02.2025 | 45,40 | 46,20 | 45,30 | 46,10 | 1,77% | - |
| 27.02.2025 | 45,30 | 45,90 | 44,90 | 45,30 | 0,00% | - |
| 26.02.2025 | 46,20 | 46,50 | 45,20 | 45,30 | -1,52% | - |
| 25.02.2025 | 46,30 | 46,60 | 45,70 | 46,00 | -0,43% | 43,00 |
| 24.02.2025 | 46,10 | 46,70 | 45,60 | 46,20 | 0,43% | - |
| 21.02.2025 | 46,60 | 47,30 | 45,60 | 46,00 | -1,08% | - |
| 20.02.2025 | 46,80 | 47,10 | 45,80 | 46,50 | -0,64% | - |
| 19.02.2025 | 47,30 | 47,40 | 46,40 | 46,80 | -1,27% | - |
| 18.02.2025 | 47,40 | 47,70 | 47,00 | 47,40 | 0,00% | - |
| 17.02.2025 | 48,50 | 48,50 | 47,20 | 47,40 | 0,21% | - |
| 14.02.2025 | 47,10 | 47,60 | 46,60 | 47,30 | 0,21% | - |
| 13.02.2025 | 47,80 | 49,00 | 47,00 | 47,20 | -1,26% | - |
| 12.02.2025 | 49,50 | 50,15 | 47,80 | 47,80 | -3,24% | - |
| 11.02.2025 | 49,00 | 50,25 | 48,50 | 49,40 | 1,02% | - |
| 10.02.2025 | 49,20 | 50,00 | 48,60 | 48,90 | -0,41% | - |
| 07.02.2025 | 48,90 | 49,40 | 47,90 | 49,10 | 0,41% | - |
| 06.02.2025 | 48,10 | 49,70 | 48,00 | 48,90 | 2,09% | - |
| 05.02.2025 | 47,80 | 49,05 | 47,40 | 47,90 | 0,21% | - |
| 04.02.2025 | 47,80 | 49,10 | 47,70 | 47,80 | -0,42% | - |
| 03.02.2025 | 49,20 | 50,20 | 48,00 | 48,00 | -2,64% | 101,00 |
| 31.01.2025 | 50,50 | 51,25 | 48,80 | 49,30 | -1,89% | - |
| 30.01.2025 | 50,25 | 51,25 | 50,05 | 50,25 | -0,50% | - |
| 29.01.2025 | 50,40 | 51,75 | 50,10 | 50,50 | 0,50% | - |
| 28.01.2025 | 50,25 | 51,00 | 49,60 | 50,25 | -0,99% | - |
| 27.01.2025 | 52,50 | 53,25 | 50,75 | 50,75 | -3,33% | - |
| 24.01.2025 | 53,50 | 53,50 | 52,25 | 52,50 | -1,87% | - |
| 23.01.2025 | 54,50 | 55,25 | 53,25 | 53,50 | -1,83% | - |
| 22.01.2025 | 55,25 | 56,00 | 54,50 | 54,50 | -1,36% | - |
| 21.01.2025 | 53,50 | 55,25 | 53,50 | 55,25 | 3,27% | - |
| 20.01.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -1,38% | - |
| 17.01.2025 | 53,00 | 55,00 | 52,50 | 54,25 | 2,84% | - |
| 16.01.2025 | 53,25 | 53,75 | 52,75 | 52,75 | -0,94% | - |
| 15.01.2025 | 51,50 | 54,75 | 51,25 | 53,25 | 3,40% | - |
| 14.01.2025 | 52,25 | 52,75 | 50,75 | 51,50 | -1,90% | - |
| 13.01.2025 | 50,30 | 52,75 | 48,90 | 52,50 | 4,37% | - |
| 10.01.2025 | 51,00 | 52,00 | 50,30 | 50,30 | -1,37% | - |
| 09.01.2025 | 51,00 | 51,50 | 50,75 | 51,00 | 0,49% | - |
| 08.01.2025 | 55,25 | 56,25 | 49,70 | 50,75 | -8,14% | 18,00 |
| 07.01.2025 | 68,25 | 70,50 | 54,75 | 55,25 | -19,34% | - |
| 06.01.2025 | 69,75 | 71,25 | 68,25 | 68,50 | -1,79% | - |
| 03.01.2025 | 69,25 | 69,75 | 68,00 | 69,75 | 0,72% | - |
| 02.01.2025 | 69,25 | 70,50 | 68,50 | 69,25 | 0,00% | - |
| 30.12.2024 | 69,25 | 69,50 | 68,50 | 69,25 | 0,00% | - |
| 27.12.2024 | 70,25 | 70,50 | 68,75 | 69,25 | 0,73% | - |
| 23.12.2024 | 68,25 | 69,25 | 67,75 | 68,75 | 1,10% | - |
| 20.12.2024 | 69,25 | 70,50 | 68,00 | 68,00 | -1,81% | - |
| 19.12.2024 | 69,50 | 71,00 | 68,50 | 69,25 | -0,36% | - |
| 18.12.2024 | 71,25 | 73,00 | 68,75 | 69,50 | -2,46% | - |
| 17.12.2024 | 73,25 | 76,75 | 71,25 | 71,25 | -2,73% | - |
| 16.12.2024 | 73,25 | 75,25 | 72,75 | 73,25 | 0,00% | - |
| 13.12.2024 | 75,25 | 75,25 | 72,75 | 73,25 | -2,66% | - |
| 12.12.2024 | 76,25 | 77,75 | 74,75 | 75,25 | -1,31% | - |
| 11.12.2024 | 76,00 | 77,50 | 75,00 | 76,25 | 0,00% | - |
| 10.12.2024 | 76,50 | 78,00 | 75,25 | 76,25 | -0,33% | - |
| 09.12.2024 | 78,50 | 79,00 | 76,25 | 76,50 | -2,55% | - |
| 06.12.2024 | 78,25 | 79,00 | 78,00 | 78,50 | 0,32% | - |
| 05.12.2024 | 79,25 | 80,00 | 78,25 | 78,25 | -2,49% | - |
| 04.12.2024 | 79,75 | 80,75 | 79,25 | 80,25 | 0,63% | - |
| 03.12.2024 | 80,25 | 81,00 | 79,25 | 79,75 | -0,62% | - |
| 02.12.2024 | 79,75 | 81,25 | 79,25 | 80,25 | -21,90% | - |
| 29.11.2024 | 79,25 | 102,75 | 79,25 | 102,75 | 29,65% | - |
| 28.11.2024 | 79,25 | 80,25 | 79,25 | 79,25 | 0,00% | - |