40,270$
-0,32%
Echtzeit-Aktienkurs API Group Corp.
Bid:
Ask:
Aktienkurse zur API Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 40,55 | 40,55 | 39,12 | 39,66 | -1,83% | 2.054.832,00 |
| 11.12.2025 | 40,08 | 40,58 | 39,37 | 40,40 | 1,18% | 4.183.944,00 |
| 10.12.2025 | 38,10 | 40,07 | 37,73 | 39,93 | 5,92% | 4.351.444,00 |
| 09.12.2025 | 38,67 | 39,02 | 37,55 | 37,70 | -3,08% | 3.433.147,00 |
| 08.12.2025 | 39,22 | 39,32 | 38,69 | 38,90 | -0,41% | 2.477.212,00 |
| 05.12.2025 | 38,99 | 39,21 | 38,44 | 39,06 | 0,15% | 1.315.137,00 |
| 04.12.2025 | 38,68 | 39,01 | 38,43 | 39,00 | 0,67% | 1.496.150,00 |
| 03.12.2025 | 38,75 | 39,05 | 38,31 | 38,74 | -0,26% | 1.759.640,00 |
| 02.12.2025 | 39,25 | 39,25 | 38,54 | 38,84 | -0,36% | 1.574.437,00 |
| 01.12.2025 | 39,08 | 39,52 | 38,79 | 38,98 | -1,47% | 2.313.939,00 |
| 28.11.2025 | 39,29 | 39,65 | 39,23 | 39,56 | 0,84% | 838.040,00 |
| 26.11.2025 | 39,00 | 39,58 | 38,99 | 39,23 | 0,67% | 1.870.474,00 |
| 25.11.2025 | 38,00 | 39,05 | 37,46 | 38,97 | 3,34% | 3.759.491,00 |
| 24.11.2025 | 36,82 | 37,96 | 36,82 | 37,71 | 2,31% | 2.247.910,00 |
| 21.11.2025 | 36,72 | 37,17 | 36,10 | 36,86 | 0,24% | 2.216.836,00 |
| 20.11.2025 | 38,05 | 38,16 | 36,60 | 36,77 | -1,74% | 3.144.184,00 |
| 19.11.2025 | 37,21 | 37,75 | 37,00 | 37,42 | 1,14% | 1.710.214,00 |
| 18.11.2025 | 37,14 | 37,47 | 36,61 | 37,00 | -1,07% | 2.376.842,00 |
| 17.11.2025 | 37,12 | 37,91 | 36,81 | 37,40 | 0,13% | 5.408.703,00 |
| 14.11.2025 | 37,09 | 37,90 | 36,85 | 37,35 | -0,48% | 4.473.046,00 |
| 13.11.2025 | 38,34 | 38,58 | 37,47 | 37,53 | -2,16% | 3.317.786,00 |
| 12.11.2025 | 37,65 | 38,50 | 37,61 | 38,36 | 2,21% | 3.469.410,00 |
| 11.11.2025 | 37,52 | 37,91 | 37,44 | 37,53 | -0,27% | 3.051.941,00 |
| 10.11.2025 | 36,50 | 37,77 | 36,34 | 37,63 | 3,81% | 2.920.346,00 |
| 07.11.2025 | 35,70 | 36,27 | 35,16 | 36,25 | 0,50% | 3.570.193,00 |
| 06.11.2025 | 36,50 | 36,98 | 35,84 | 36,07 | -0,85% | 2.593.646,00 |
| 05.11.2025 | 35,39 | 36,55 | 35,24 | 36,38 | 2,68% | 2.668.058,00 |
| 04.11.2025 | 35,40 | 35,74 | 34,87 | 35,43 | -0,98% | 2.256.275,00 |
| 03.11.2025 | 37,04 | 37,04 | 35,63 | 35,78 | -2,82% | 5.095.498,00 |
| 31.10.2025 | 35,25 | 36,83 | 35,11 | 36,82 | 4,99% | 5.649.180,00 |
| 30.10.2025 | 35,39 | 35,64 | 34,02 | 35,07 | 1,77% | 3.946.298,00 |
| 29.10.2025 | 34,25 | 35,17 | 34,23 | 34,46 | 0,44% | 3.712.525,00 |
| 28.10.2025 | 34,68 | 34,71 | 34,21 | 34,31 | -1,04% | 1.493.820,00 |
| 27.10.2025 | 35,02 | 35,19 | 34,50 | 34,67 | -0,29% | 1.515.079,00 |
| 24.10.2025 | 35,05 | 35,40 | 34,76 | 34,77 | 0,72% | 1.346.081,00 |
| 23.10.2025 | 33,52 | 34,61 | 33,52 | 34,52 | 2,62% | 1.599.219,00 |
| 22.10.2025 | 35,05 | 35,24 | 33,62 | 33,64 | -3,78% | 2.520.403,00 |
| 21.10.2025 | 34,72 | 35,19 | 34,67 | 34,96 | 0,40% | 2.073.123,00 |
| 20.10.2025 | 34,56 | 35,11 | 34,31 | 34,82 | 1,69% | 1.635.867,00 |
| 17.10.2025 | 34,19 | 34,55 | 34,05 | 34,24 | -0,55% | 1.997.237,00 |
| 16.10.2025 | 34,64 | 34,84 | 34,02 | 34,43 | -0,32% | 1.515.624,00 |
| 15.10.2025 | 35,06 | 35,08 | 34,49 | 34,54 | -0,32% | 1.446.223,00 |
| 14.10.2025 | 34,27 | 34,96 | 33,96 | 34,65 | 0,26% | 1.275.378,00 |
| 13.10.2025 | 34,50 | 34,87 | 34,43 | 34,56 | 1,50% | 1.427.832,00 |
| 10.10.2025 | 35,13 | 35,26 | 33,98 | 34,05 | -2,74% | 1.580.816,00 |
| 09.10.2025 | 35,35 | 35,52 | 34,80 | 35,01 | -0,99% | 2.067.596,00 |
| 08.10.2025 | 34,63 | 35,49 | 34,43 | 35,36 | 2,43% | 1.906.162,00 |
| 07.10.2025 | 35,15 | 35,17 | 34,15 | 34,52 | -1,26% | 2.040.375,00 |
| 06.10.2025 | 34,92 | 35,08 | 34,64 | 34,96 | 1,01% | 1.601.181,00 |
| 03.10.2025 | 34,46 | 34,95 | 34,33 | 34,61 | 0,49% | 126.585,00 |
| 02.10.2025 | 34,50 | 34,57 | 34,06 | 34,44 | 0,15% | 1.730.308,00 |
| 01.10.2025 | 34,27 | 34,58 | 34,14 | 34,39 | 0,06% | 1.777.856,00 |
| 30.09.2025 | 34,37 | 34,55 | 34,21 | 34,37 | 0,23% | 1.995.965,00 |
| 29.09.2025 | 34,38 | 34,50 | 34,11 | 34,29 | 0,23% | 1.807.532,00 |
| 26.09.2025 | 33,99 | 34,30 | 33,81 | 34,21 | 1,00% | 1.093.745,00 |
| 25.09.2025 | 33,61 | 34,04 | 33,40 | 33,87 | -0,24% | 2.208.856,00 |
| 24.09.2025 | 34,45 | 34,63 | 33,93 | 33,95 | -1,34% | 1.690.996,00 |
| 23.09.2025 | 35,16 | 35,29 | 34,30 | 34,41 | -2,49% | 1.524.854,00 |
| 22.09.2025 | 34,95 | 35,31 | 34,68 | 35,29 | 0,97% | 1.700.994,00 |
| 19.09.2025 | 35,64 | 35,73 | 34,94 | 34,95 | -1,49% | 5.529.217,00 |
| 18.09.2025 | 34,82 | 35,64 | 34,59 | 35,48 | 2,28% | 2.338.665,00 |
| 17.09.2025 | 35,14 | 35,33 | 34,53 | 34,69 | -1,03% | 2.158.791,00 |
| 16.09.2025 | 35,27 | 35,40 | 34,83 | 35,05 | -0,60% | 1.625.762,00 |
| 15.09.2025 | 35,05 | 35,46 | 34,90 | 35,26 | 1,09% | 1.975.328,00 |
| 12.09.2025 | 35,43 | 35,65 | 34,85 | 34,88 | -2,05% | 1.805.438,00 |
| 11.09.2025 | 35,35 | 35,83 | 35,21 | 35,61 | 1,37% | 2.956.900,00 |
| 10.09.2025 | 35,00 | 35,50 | 34,86 | 35,13 | 0,98% | 3.756.019,00 |
| 09.09.2025 | 35,20 | 35,20 | 34,61 | 34,79 | -1,14% | 3.224.257,00 |
| 08.09.2025 | 35,14 | 35,28 | 34,92 | 35,19 | 0,66% | 2.840.889,00 |
| 05.09.2025 | 35,25 | 35,39 | 34,36 | 34,96 | -0,17% | 1.986.767,00 |
| 04.09.2025 | 34,73 | 35,07 | 34,49 | 35,02 | 1,24% | 2.132.324,00 |
| 03.09.2025 | 34,85 | 34,93 | 34,34 | 34,59 | -0,69% | 2.318.568,00 |
| 02.09.2025 | 35,03 | 35,21 | 34,46 | 34,83 | -2,38% | 4.169.907,00 |
| 29.08.2025 | 35,81 | 35,91 | 35,31 | 35,68 | -0,64% | 2.259.812,00 |
| 28.08.2025 | 36,37 | 36,45 | 35,89 | 35,91 | -1,18% | 1.774.915,00 |
| 27.08.2025 | 36,28 | 36,49 | 36,12 | 36,34 | 0,30% | 2.581.643,00 |
| 26.08.2025 | 36,13 | 36,37 | 35,96 | 36,23 | 0,75% | 3.562.748,00 |
| 25.08.2025 | 35,76 | 36,24 | 35,58 | 35,96 | 0,56% | 2.313.941,00 |
| 22.08.2025 | 35,65 | 36,29 | 35,44 | 35,76 | 0,90% | 2.475.017,00 |
| 21.08.2025 | 35,04 | 35,59 | 35,04 | 35,44 | 0,06% | 1.297.476,00 |
| 20.08.2025 | 35,35 | 35,59 | 34,83 | 35,42 | 0,14% | 2.311.818,00 |
| 19.08.2025 | 35,49 | 35,73 | 35,33 | 35,37 | -0,48% | 1.852.987,00 |
| 18.08.2025 | 35,19 | 35,63 | 35,19 | 35,54 | 0,74% | 1.886.527,00 |
| 15.08.2025 | 35,10 | 35,37 | 34,91 | 35,28 | 0,63% | 1.976.441,00 |
| 14.08.2025 | 35,41 | 35,76 | 35,03 | 35,06 | -2,18% | 3.377.189,00 |
| 13.08.2025 | 35,70 | 35,87 | 35,13 | 35,84 | 1,04% | 3.355.902,00 |
| 12.08.2025 | 35,12 | 35,49 | 34,99 | 35,47 | 1,46% | 2.351.882,00 |
| 11.08.2025 | 34,38 | 35,04 | 34,34 | 34,96 | 1,45% | 2.694.008,00 |
| 08.08.2025 | 34,96 | 35,04 | 34,46 | 34,46 | -0,81% | 1.807.433,00 |
| 07.08.2025 | 35,05 | 35,18 | 34,48 | 34,74 | 0,09% | 2.389.136,00 |
| 06.08.2025 | 34,65 | 34,82 | 34,16 | 34,71 | 0,26% | 3.663.396,00 |
| 05.08.2025 | 35,79 | 35,93 | 34,49 | 34,62 | -2,73% | 2.465.328,00 |
| 04.08.2025 | 35,32 | 35,74 | 35,09 | 35,59 | 1,48% | 2.696.833,00 |
| 01.08.2025 | 35,68 | 35,68 | 34,81 | 35,07 | -2,77% | 3.370.295,00 |
| 31.07.2025 | 35,75 | 36,55 | 35,24 | 36,07 | 4,79% | 5.263.123,00 |
| 30.07.2025 | 34,62 | 34,87 | 34,33 | 34,42 | -0,49% | 4.768.562,00 |
| 29.07.2025 | 34,80 | 34,91 | 34,28 | 34,59 | -0,17% | 3.019.041,00 |
| 28.07.2025 | 35,08 | 35,18 | 34,65 | 34,65 | -1,42% | 2.995.240,00 |
| 25.07.2025 | 34,94 | 35,51 | 34,69 | 35,15 | 1,33% | 3.322.358,00 |
| 24.07.2025 | 34,63 | 34,86 | 34,54 | 34,69 | 0,26% | 1.972.952,00 |