41,740$
-0,31%
Echtzeit-Aktienkurs API Group Corp.
Bid:
Ask:
Aktienkurse zur API Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 41,29 | 41,99 | 40,98 | 41,75 | -0,29% | 123.407,00 |
| 06.03.2026 | 41,12 | 41,99 | 40,79 | 41,87 | -0,52% | 9.250,00 |
| 05.03.2026 | 42,35 | 42,79 | 40,92 | 42,09 | -2,41% | 2.786.079,00 |
| 04.03.2026 | 43,52 | 44,00 | 42,48 | 43,13 | -0,37% | 2.343.450,00 |
| 03.03.2026 | 43,52 | 43,62 | 42,37 | 43,29 | -2,89% | 2.687.375,00 |
| 02.03.2026 | 43,83 | 44,60 | 43,37 | 44,58 | 0,27% | 2.448.400,00 |
| 27.02.2026 | 44,55 | 44,85 | 43,74 | 44,46 | -1,48% | 3.299.689,00 |
| 26.02.2026 | 45,68 | 45,77 | 44,08 | 45,13 | 0,83% | 2.662.805,00 |
| 25.02.2026 | 45,50 | 46,89 | 44,50 | 44,76 | -0,51% | 3.794.006,00 |
| 24.02.2026 | 43,96 | 44,99 | 43,63 | 44,99 | 2,00% | 5.922.058,00 |
| 23.02.2026 | 44,19 | 44,57 | 43,57 | 44,11 | -1,19% | 2.574.671,00 |
| 20.02.2026 | 44,36 | 45,10 | 44,12 | 44,64 | 0,52% | 1.822.348,00 |
| 19.02.2026 | 44,03 | 44,55 | 43,69 | 44,41 | 0,57% | 2.156.188,00 |
| 18.02.2026 | 44,44 | 45,22 | 43,98 | 44,16 | -0,61% | 3.074.952,00 |
| 17.02.2026 | 44,32 | 44,91 | 43,73 | 44,43 | 0,05% | 2.302.424,00 |
| 13.02.2026 | 43,99 | 44,85 | 43,73 | 44,41 | 1,16% | 1.952.544,00 |
| 12.02.2026 | 45,45 | 45,93 | 43,76 | 43,90 | -2,42% | 2.935.349,00 |
| 11.02.2026 | 45,76 | 46,11 | 44,76 | 44,99 | -0,66% | 1.700.251,00 |
| 10.02.2026 | 44,91 | 45,54 | 44,67 | 45,29 | 1,07% | 1.841.745,00 |
| 09.02.2026 | 44,43 | 45,29 | 44,26 | 44,81 | 0,81% | 1.931.573,00 |
| 06.02.2026 | 43,53 | 44,60 | 43,37 | 44,45 | 3,42% | 3.431.520,00 |
| 05.02.2026 | 41,74 | 43,12 | 41,49 | 42,98 | 1,90% | 2.356.378,00 |
| 04.02.2026 | 42,38 | 42,89 | 41,23 | 42,18 | -0,35% | 3.809.558,00 |
| 03.02.2026 | 42,67 | 42,92 | 41,60 | 42,33 | 0,28% | 1.433.272,00 |
| 02.02.2026 | 41,03 | 42,31 | 41,03 | 42,21 | 1,54% | 1.624.580,00 |
| 30.01.2026 | 41,72 | 42,33 | 41,11 | 41,57 | -1,54% | 1.438.573,00 |
| 29.01.2026 | 42,11 | 43,75 | 41,13 | 42,22 | 0,72% | 1.956.409,00 |
| 28.01.2026 | 41,93 | 42,41 | 41,56 | 41,92 | 0,14% | 1.800.095,00 |
| 27.01.2026 | 42,58 | 42,61 | 41,79 | 41,86 | -1,18% | 1.674.212,00 |
| 26.01.2026 | 41,86 | 42,60 | 41,66 | 42,36 | 1,27% | 1.766.944,00 |
| 23.01.2026 | 42,43 | 42,59 | 41,60 | 41,83 | -1,37% | 1.249.196,00 |
| 22.01.2026 | 42,87 | 42,91 | 41,57 | 42,41 | 0,02% | 2.133.210,00 |
| 21.01.2026 | 42,96 | 42,96 | 42,09 | 42,40 | 0,88% | 2.666.240,00 |
| 20.01.2026 | 42,49 | 42,72 | 42,00 | 42,03 | -1,84% | 1.664.640,00 |
| 16.01.2026 | 42,73 | 43,05 | 42,45 | 42,82 | 0,66% | 2.370.338,00 |
| 15.01.2026 | 43,21 | 43,26 | 42,45 | 42,54 | 1,21% | 2.124.338,00 |
| 14.01.2026 | 42,76 | 43,00 | 41,78 | 42,03 | -1,78% | 1.930.871,00 |
| 13.01.2026 | 42,69 | 42,94 | 42,21 | 42,79 | 0,59% | 2.189.509,00 |
| 12.01.2026 | 42,00 | 42,76 | 41,61 | 42,54 | 1,60% | 2.454.066,00 |
| 09.01.2026 | 40,55 | 41,93 | 40,37 | 41,87 | 3,41% | 3.005.360,00 |
| 08.01.2026 | 40,99 | 41,05 | 39,84 | 40,49 | -1,22% | 3.714.834,00 |
| 07.01.2026 | 41,10 | 41,59 | 40,42 | 40,99 | -0,46% | 3.676.426,00 |
| 06.01.2026 | 40,26 | 41,21 | 39,60 | 41,18 | 2,03% | 2.713.470,00 |
| 05.01.2026 | 39,00 | 40,90 | 38,69 | 40,36 | 3,57% | 4.127.900,00 |