35,130$
-0,34%
Echtzeit-Aktienkurs API Group Corp.
Bid:
Ask:
Aktienkurse zur API Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 35,15 | 35,30 | 34,98 | 35,11 | -0,40% | 118.581,00 |
| 04.11.2024 | 35,30 | 35,93 | 35,23 | 35,25 | -0,25% | 2.959.010,00 |
| 01.11.2024 | 34,43 | 35,38 | 34,31 | 35,34 | 3,51% | 2.693.056,00 |
| 31.10.2024 | 32,90 | 34,22 | 32,75 | 34,14 | 2,80% | 2.197.497,00 |
| 30.10.2024 | 33,74 | 34,23 | 33,16 | 33,21 | -2,15% | 1.663.740,00 |
| 29.10.2024 | 32,62 | 34,06 | 32,61 | 33,94 | 3,26% | 1.287.843,00 |
| 28.10.2024 | 33,05 | 33,23 | 32,83 | 32,87 | 0,09% | 2.230.004,00 |
| 25.10.2024 | 34,25 | 34,56 | 32,75 | 32,84 | -3,98% | 2.196.210,00 |
| 24.10.2024 | 33,60 | 34,27 | 33,29 | 34,20 | 1,88% | 2.344.163,00 |
| 23.10.2024 | 33,71 | 33,97 | 33,21 | 33,57 | -0,65% | 903.153,00 |
| 22.10.2024 | 34,29 | 34,29 | 33,76 | 33,79 | -1,63% | 1.327.976,00 |
| 21.10.2024 | 33,78 | 34,41 | 33,69 | 34,35 | 1,06% | 1.234.724,00 |
| 18.10.2024 | 34,18 | 34,18 | 33,67 | 33,99 | -0,06% | 700.583,00 |
| 17.10.2024 | 33,87 | 34,03 | 33,69 | 34,01 | 0,98% | 1.252.322,00 |
| 16.10.2024 | 33,92 | 34,07 | 33,58 | 33,68 | 0,33% | 1.081.457,00 |
| 15.10.2024 | 33,50 | 33,66 | 33,04 | 33,57 | 0,57% | 2.057.826,00 |
| 14.10.2024 | 33,21 | 33,54 | 33,12 | 33,38 | 0,69% | 714.186,00 |
| 11.10.2024 | 32,62 | 33,15 | 32,55 | 33,15 | 1,87% | 868.922,00 |
| 10.10.2024 | 32,34 | 32,75 | 32,29 | 32,54 | -0,43% | 837.299,00 |
| 09.10.2024 | 32,16 | 32,69 | 32,01 | 32,68 | 1,87% | 1.037.451,00 |
| 08.10.2024 | 32,10 | 32,26 | 31,95 | 32,08 | 0,25% | 1.776.094,00 |
| 07.10.2024 | 31,89 | 32,29 | 31,77 | 32,00 | -0,40% | 1.317.387,00 |
| 04.10.2024 | 32,03 | 32,22 | 31,68 | 32,13 | 2,03% | 1.596.552,00 |
| 03.10.2024 | 32,26 | 32,33 | 31,44 | 31,49 | -3,02% | 2.054.551,00 |
| 02.10.2024 | 32,00 | 32,57 | 31,94 | 32,47 | 0,31% | 1.662.796,00 |
| 01.10.2024 | 32,91 | 32,93 | 32,21 | 32,37 | -1,97% | 1.517.187,00 |
| 30.09.2024 | 33,30 | 33,73 | 32,70 | 33,02 | -1,84% | 2.117.608,00 |
| 27.09.2024 | 34,13 | 34,47 | 33,63 | 33,64 | -0,91% | 2.323.243,00 |
| 26.09.2024 | 33,23 | 33,96 | 32,77 | 33,95 | 3,00% | 6.839.144,00 |
| 25.09.2024 | 33,94 | 34,01 | 32,75 | 32,96 | -3,03% | 6.304.748,00 |
| 24.09.2024 | 34,50 | 34,55 | 33,66 | 33,99 | -1,45% | 4.013.504,00 |
| 23.09.2024 | 35,25 | 35,46 | 34,39 | 34,49 | -2,07% | 1.932.596,00 |
| 20.09.2024 | 35,48 | 35,80 | 35,09 | 35,22 | -1,62% | 2.428.539,00 |
| 19.09.2024 | 35,49 | 36,01 | 35,11 | 35,80 | 3,11% | 1.510.295,00 |
| 18.09.2024 | 34,77 | 35,06 | 34,27 | 34,72 | 0,35% | 1.087.236,00 |
| 17.09.2024 | 34,74 | 34,89 | 34,34 | 34,60 | 0,44% | 857.905,00 |
| 16.09.2024 | 34,59 | 34,82 | 34,16 | 34,45 | -0,06% | 815.434,00 |
| 13.09.2024 | 34,43 | 34,80 | 34,33 | 34,47 | 1,29% | 585.013,00 |
| 12.09.2024 | 33,98 | 34,40 | 33,66 | 34,03 | 0,68% | 1.132.279,00 |
| 11.09.2024 | 32,70 | 33,84 | 32,25 | 33,80 | 3,27% | 1.074.270,00 |
| 10.09.2024 | 32,85 | 32,90 | 32,42 | 32,73 | -0,03% | 1.131.241,00 |
| 09.09.2024 | 32,99 | 33,04 | 32,36 | 32,74 | -0,24% | 1.263.872,00 |
| 06.09.2024 | 33,24 | 33,54 | 32,71 | 32,82 | -0,79% | 1.165.690,00 |
| 05.09.2024 | 33,45 | 33,53 | 33,04 | 33,08 | -1,05% | 643.691,00 |
| 04.09.2024 | 33,70 | 34,00 | 33,35 | 33,43 | -1,44% | 864.358,00 |
| 03.09.2024 | 35,32 | 35,32 | 33,78 | 33,92 | -4,59% | 888.020,00 |
| 30.08.2024 | 35,32 | 35,72 | 35,16 | 35,55 | 0,99% | 1.006.890,00 |
| 29.08.2024 | 35,40 | 35,95 | 34,96 | 35,20 | 0,28% | 1.086.894,00 |
| 28.08.2024 | 35,61 | 35,82 | 34,91 | 35,10 | -1,38% | 660.952,00 |
| 27.08.2024 | 35,52 | 36,06 | 35,45 | 35,59 | -0,03% | 766.492,00 |
| 26.08.2024 | 35,91 | 36,33 | 35,58 | 35,60 | -0,45% | 536.470,00 |
| 23.08.2024 | 35,33 | 35,90 | 34,95 | 35,76 | 1,97% | 1.020.971,00 |
| 22.08.2024 | 35,23 | 35,45 | 35,05 | 35,07 | -0,28% | 982.166,00 |
| 21.08.2024 | 34,66 | 35,43 | 34,53 | 35,17 | 1,53% | 1.213.048,00 |
| 20.08.2024 | 34,71 | 34,77 | 34,29 | 34,64 | -0,17% | 553.233,00 |
| 19.08.2024 | 34,34 | 34,76 | 34,06 | 34,70 | 1,43% | 584.862,00 |
| 16.08.2024 | 34,47 | 34,55 | 34,11 | 34,21 | -0,84% | 446.085,00 |
| 15.08.2024 | 34,65 | 34,72 | 34,10 | 34,50 | 1,65% | 878.286,00 |
| 14.08.2024 | 33,88 | 33,98 | 33,47 | 33,94 | 0,80% | 811.238,00 |
| 13.08.2024 | 33,51 | 33,84 | 33,09 | 33,67 | 1,14% | 733.072,00 |
| 12.08.2024 | 33,85 | 33,85 | 33,09 | 33,29 | -1,51% | 733.393,00 |
| 09.08.2024 | 33,87 | 33,90 | 33,10 | 33,80 | 0,36% | 1.560.956,00 |
| 08.08.2024 | 32,86 | 33,78 | 32,31 | 33,68 | 4,30% | 1.212.363,00 |
| 07.08.2024 | 33,78 | 33,78 | 32,17 | 32,29 | -2,74% | 1.819.658,00 |
| 06.08.2024 | 32,58 | 33,91 | 32,58 | 33,20 | 1,81% | 2.217.561,00 |
| 05.08.2024 | 32,53 | 33,84 | 31,97 | 32,61 | -5,01% | 3.251.093,00 |
| 02.08.2024 | 35,72 | 35,72 | 33,16 | 34,33 | -5,30% | 3.159.687,00 |
| 01.08.2024 | 35,26 | 36,35 | 33,96 | 36,25 | -4,33% | 5.022.659,00 |
| 31.07.2024 | 37,69 | 38,56 | 37,60 | 37,89 | 1,80% | 1.660.609,00 |
| 30.07.2024 | 37,16 | 37,60 | 36,47 | 37,22 | 0,73% | 921.653,00 |
| 29.07.2024 | 37,24 | 37,68 | 36,92 | 36,95 | -0,65% | 1.326.358,00 |
| 26.07.2024 | 37,26 | 37,46 | 36,75 | 37,19 | 1,92% | 995.379,00 |
| 25.07.2024 | 36,49 | 37,25 | 36,01 | 36,49 | 0,36% | 965.079,00 |
| 24.07.2024 | 37,55 | 37,87 | 36,33 | 36,36 | -4,72% | 1.080.056,00 |
| 23.07.2024 | 37,68 | 38,58 | 37,68 | 38,16 | 0,98% | 1.035.452,00 |
| 22.07.2024 | 37,12 | 37,86 | 36,93 | 37,79 | 2,91% | 2.305.031,00 |
| 19.07.2024 | 37,01 | 37,30 | 36,61 | 36,72 | -0,81% | 847.117,00 |
| 18.07.2024 | 36,70 | 37,55 | 36,35 | 37,02 | 1,45% | 2.012.000,00 |
| 17.07.2024 | 38,13 | 38,17 | 36,47 | 36,49 | -4,90% | 2.112.489,00 |
| 16.07.2024 | 38,07 | 38,69 | 37,95 | 38,37 | 1,53% | 2.472.440,00 |
| 15.07.2024 | 38,12 | 38,26 | 37,70 | 37,79 | -0,45% | 885.948,00 |
| 12.07.2024 | 38,09 | 38,50 | 37,82 | 37,96 | 0,72% | 1.273.835,00 |
| 11.07.2024 | 37,57 | 38,10 | 37,38 | 37,69 | 1,95% | 793.343,00 |
| 10.07.2024 | 36,78 | 36,97 | 36,34 | 36,97 | 1,34% | 982.030,00 |
| 09.07.2024 | 36,70 | 36,83 | 36,42 | 36,48 | -0,68% | 955.331,00 |
| 08.07.2024 | 37,11 | 37,31 | 36,64 | 36,73 | -0,43% | 750.641,00 |
| 05.07.2024 | 36,74 | 36,97 | 36,48 | 36,89 | 0,00% | 859.477,00 |
| 03.07.2024 | 36,61 | 36,89 | 36,50 | 36,89 | 1,01% | 669.656,00 |
| 02.07.2024 | 36,36 | 36,76 | 36,22 | 36,52 | 0,52% | 2.426.329,00 |
| 01.07.2024 | 37,73 | 38,05 | 36,22 | 36,33 | -3,45% | 1.891.312,00 |
| 28.06.2024 | 38,58 | 39,47 | 37,44 | 37,63 | -2,18% | 27.943.770,00 |
| 27.06.2024 | 38,02 | 38,49 | 37,67 | 38,47 | 1,85% | 2.121.833,00 |
| 26.06.2024 | 38,24 | 38,47 | 37,48 | 37,77 | -1,79% | 1.730.744,00 |
| 25.06.2024 | 38,20 | 38,49 | 37,89 | 38,46 | 0,29% | 2.302.218,00 |
| 24.06.2024 | 38,11 | 38,65 | 37,87 | 38,35 | 0,26% | 1.644.415,00 |
| 21.06.2024 | 38,32 | 38,50 | 37,37 | 38,25 | -0,18% | 4.549.149,00 |
| 20.06.2024 | 38,41 | 38,90 | 38,08 | 38,32 | -0,67% | 1.729.697,00 |
| 18.06.2024 | 38,30 | 38,67 | 38,16 | 38,58 | 0,68% | 1.513.906,00 |
| 17.06.2024 | 37,74 | 38,69 | 37,74 | 38,32 | 0,68% | 1.215.438,00 |
| 14.06.2024 | 37,90 | 38,25 | 37,29 | 38,06 | -0,65% | 1.430.131,00 |