38,500€
5,19%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 36,70 | 38,90 | 36,40 | 38,50 | 5,19% | - |
| 21.08.2025 | 36,60 | 36,70 | 35,90 | 36,60 | 0,00% | - |
| 20.08.2025 | 37,40 | 37,60 | 36,50 | 36,60 | -2,14% | - |
| 19.08.2025 | 36,80 | 37,80 | 36,60 | 37,40 | 1,63% | - |
| 18.08.2025 | 36,50 | 37,00 | 35,70 | 36,80 | 0,55% | - |
| 15.08.2025 | 37,50 | 37,90 | 36,00 | 36,60 | -2,66% | - |
| 14.08.2025 | 38,10 | 38,30 | 35,90 | 37,60 | -1,57% | - |
| 13.08.2025 | 37,10 | 38,30 | 36,60 | 38,20 | 3,24% | - |
| 12.08.2025 | 35,40 | 37,40 | 35,40 | 37,00 | 4,82% | - |
| 11.08.2025 | 35,70 | 37,20 | 35,00 | 35,30 | -1,12% | - |
| 08.08.2025 | 35,70 | 37,60 | 35,50 | 35,70 | 0,28% | - |
| 07.08.2025 | 35,50 | 36,30 | 35,40 | 35,60 | -0,28% | - |
| 06.08.2025 | 36,00 | 36,20 | 35,40 | 35,70 | -1,11% | - |
| 05.08.2025 | 35,10 | 36,10 | 35,00 | 36,10 | 2,27% | - |
| 04.08.2025 | 34,80 | 35,40 | 34,70 | 35,30 | 0,57% | - |
| 01.08.2025 | 36,70 | 36,70 | 34,70 | 35,10 | -4,36% | - |
| 31.07.2025 | 37,10 | 37,90 | 36,20 | 36,70 | -1,34% | - |
| 30.07.2025 | 36,70 | 38,00 | 36,70 | 37,20 | 0,81% | - |
| 29.07.2025 | 36,90 | 37,50 | 36,30 | 36,90 | 0,00% | - |
| 28.07.2025 | 36,60 | 37,50 | 36,40 | 36,90 | 1,37% | - |
| 25.07.2025 | 36,10 | 37,10 | 36,10 | 36,40 | 1,11% | - |
| 24.07.2025 | 36,80 | 36,80 | 36,00 | 36,00 | -1,91% | - |
| 23.07.2025 | 36,10 | 37,00 | 36,10 | 36,70 | 1,38% | - |
| 22.07.2025 | 35,50 | 36,50 | 35,40 | 36,20 | 1,40% | - |
| 21.07.2025 | 36,10 | 36,50 | 35,60 | 35,70 | -1,38% | - |
| 18.07.2025 | 36,30 | 36,70 | 35,70 | 36,20 | -0,28% | - |
| 17.07.2025 | 35,30 | 36,80 | 35,30 | 36,30 | 2,83% | - |
| 16.07.2025 | 36,00 | 36,50 | 35,10 | 35,30 | -3,02% | - |
| 15.07.2025 | 37,30 | 37,60 | 36,30 | 36,40 | -2,67% | - |
| 14.07.2025 | 37,60 | 38,00 | 37,10 | 37,40 | -1,06% | - |
| 11.07.2025 | 37,70 | 37,90 | 37,00 | 37,80 | 0,00% | - |
| 10.07.2025 | 37,10 | 38,70 | 37,00 | 37,80 | 1,61% | - |
| 09.07.2025 | 36,20 | 37,20 | 35,80 | 37,20 | 2,76% | - |
| 08.07.2025 | 36,00 | 37,10 | 35,80 | 36,20 | 0,56% | 100,00 |
| 07.07.2025 | 36,60 | 37,10 | 35,90 | 36,00 | -1,64% | - |
| 04.07.2025 | 36,20 | 36,80 | 36,20 | 36,60 | -1,08% | - |
| 03.07.2025 | 36,70 | 37,10 | 36,20 | 37,00 | 0,54% | - |
| 02.07.2025 | 35,10 | 36,80 | 35,10 | 36,80 | 4,55% | - |
| 01.07.2025 | 34,40 | 35,80 | 33,20 | 35,20 | 1,73% | - |
| 30.06.2025 | 36,00 | 36,30 | 32,70 | 34,60 | -3,89% | - |
| 27.06.2025 | 34,00 | 42,30 | 34,00 | 36,00 | 5,88% | - |
| 26.06.2025 | 33,40 | 34,00 | 33,20 | 34,00 | 1,80% | - |
| 25.06.2025 | 34,00 | 34,30 | 33,20 | 33,40 | -1,76% | - |
| 24.06.2025 | 33,80 | 35,40 | 33,60 | 34,00 | 0,00% | - |
| 23.06.2025 | 33,00 | 34,00 | 33,00 | 34,00 | 2,41% | - |
| 20.06.2025 | 32,70 | 34,40 | 32,50 | 33,20 | 2,47% | - |
| 19.06.2025 | 32,80 | 32,90 | 32,40 | 32,40 | -1,22% | - |
| 18.06.2025 | 33,00 | 33,50 | 32,70 | 32,80 | -0,61% | - |
| 17.06.2025 | 33,20 | 34,90 | 32,90 | 33,00 | -1,20% | - |
| 16.06.2025 | 33,40 | 34,00 | 33,10 | 33,40 | 0,00% | - |
| 13.06.2025 | 34,50 | 34,60 | 33,30 | 33,40 | -2,91% | - |
| 12.06.2025 | 34,80 | 34,80 | 34,00 | 34,40 | -1,71% | - |
| 11.06.2025 | 35,90 | 37,90 | 34,70 | 35,00 | -2,78% | - |
| 10.06.2025 | 35,00 | 36,20 | 34,80 | 36,00 | 3,15% | - |
| 09.06.2025 | 34,50 | 35,10 | 34,30 | 34,90 | 0,87% | - |
| 06.06.2025 | 34,00 | 35,00 | 34,00 | 34,60 | 1,76% | - |
| 05.06.2025 | 34,20 | 34,40 | 33,60 | 34,00 | -0,87% | - |
| 04.06.2025 | 34,20 | 34,40 | 33,70 | 34,30 | 0,29% | - |
| 03.06.2025 | 33,20 | 34,20 | 33,10 | 34,20 | 3,01% | - |
| 02.06.2025 | 34,00 | 34,00 | 33,00 | 33,20 | -2,64% | - |
| 30.05.2025 | 33,80 | 34,20 | 33,70 | 34,10 | -0,29% | - |
| 29.05.2025 | 34,20 | 34,70 | 33,60 | 34,20 | 0,29% | - |
| 28.05.2025 | 35,20 | 35,50 | 34,10 | 34,10 | -2,29% | - |
| 27.05.2025 | 34,00 | 35,00 | 34,00 | 34,90 | 1,45% | - |
| 26.05.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 0,88% | - |
| 23.05.2025 | 34,50 | 34,50 | 33,70 | 34,10 | -1,16% | - |
| 22.05.2025 | 34,80 | 34,90 | 34,10 | 34,50 | -0,58% | - |
| 21.05.2025 | 36,00 | 36,00 | 34,70 | 34,70 | -3,34% | - |
| 20.05.2025 | 36,60 | 37,80 | 35,90 | 35,90 | -2,18% | - |
| 19.05.2025 | 36,90 | 37,80 | 36,20 | 36,70 | -1,34% | - |
| 16.05.2025 | 36,70 | 37,20 | 36,50 | 37,20 | 1,36% | - |
| 15.05.2025 | 36,60 | 36,90 | 36,10 | 36,70 | 0,00% | - |
| 14.05.2025 | 37,70 | 38,60 | 36,60 | 36,70 | -2,65% | - |
| 13.05.2025 | 37,90 | 38,40 | 37,50 | 37,70 | -1,31% | - |
| 12.05.2025 | 36,40 | 38,90 | 36,40 | 38,20 | 4,95% | - |
| 09.05.2025 | 36,10 | 36,50 | 35,60 | 36,40 | 0,55% | - |
| 08.05.2025 | 34,90 | 36,50 | 34,60 | 36,20 | 4,93% | - |
| 07.05.2025 | 35,20 | 35,70 | 34,20 | 34,50 | -1,71% | - |
| 06.05.2025 | 35,50 | 35,50 | 34,70 | 35,10 | -1,40% | - |
| 05.05.2025 | 36,50 | 36,50 | 35,50 | 35,60 | -2,47% | - |
| 02.05.2025 | 35,00 | 36,70 | 35,00 | 36,50 | 3,99% | - |
| 30.04.2025 | 35,40 | 35,60 | 34,40 | 35,10 | -0,85% | - |
| 29.04.2025 | 34,80 | 35,70 | 34,70 | 35,40 | 1,43% | - |
| 28.04.2025 | 34,40 | 35,80 | 34,10 | 34,90 | 1,16% | - |
| 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% | - |