36,950$
-1,04%
Echtzeit-Aktienkurs API Group Corp.
Bid:
Ask:
Aktienkurse zur API Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 37,57 | 37,90 | 36,83 | 36,95 | -1,04% | 1.726.656,00 |
| 02.05.2024 | 37,63 | 38,89 | 36,24 | 37,34 | -1,30% | 2.210.699,00 |
| 01.05.2024 | 38,71 | 38,79 | 37,81 | 37,83 | -1,92% | 1.909.967,00 |
| 30.04.2024 | 38,28 | 38,59 | 38,13 | 38,57 | 0,23% | 1.907.743,00 |
| 29.04.2024 | 38,27 | 38,54 | 38,00 | 38,48 | 1,02% | 1.200.943,00 |
| 26.04.2024 | 37,85 | 38,20 | 37,70 | 38,09 | 1,09% | 1.107.904,00 |
| 25.04.2024 | 37,24 | 37,76 | 36,80 | 37,68 | 0,45% | 1.420.650,00 |
| 24.04.2024 | 38,44 | 38,63 | 37,30 | 37,51 | -2,34% | 1.483.816,00 |
| 23.04.2024 | 37,55 | 38,45 | 37,27 | 38,41 | 3,22% | 1.987.201,00 |
| 22.04.2024 | 37,40 | 37,47 | 36,72 | 37,21 | 0,62% | 1.226.137,00 |
| 19.04.2024 | 37,32 | 37,78 | 36,60 | 36,98 | -1,07% | 1.640.498,00 |
| 18.04.2024 | 37,37 | 37,88 | 37,14 | 37,38 | 0,86% | 4.263.871,00 |
| 17.04.2024 | 36,90 | 37,48 | 36,76 | 37,06 | -5,24% | 9.424.953,00 |
| 16.04.2024 | 38,94 | 39,16 | 38,57 | 39,11 | -0,43% | 963.511,00 |
| 15.04.2024 | 39,89 | 39,95 | 39,15 | 39,28 | 1,87% | 1.803.138,00 |
| 12.04.2024 | 39,16 | 39,33 | 38,29 | 38,56 | -2,08% | 797.478,00 |
| 11.04.2024 | 38,90 | 39,54 | 38,73 | 39,38 | 1,26% | 916.674,00 |
| 10.04.2024 | 38,51 | 39,35 | 38,17 | 38,89 | -1,57% | 1.211.871,00 |
| 09.04.2024 | 39,89 | 39,98 | 38,92 | 39,51 | -0,15% | 774.095,00 |
| 08.04.2024 | 39,69 | 39,78 | 39,36 | 39,57 | 0,71% | 940.211,00 |
| 05.04.2024 | 38,98 | 39,57 | 38,97 | 39,29 | 1,24% | 1.005.438,00 |
| 04.04.2024 | 39,52 | 39,67 | 38,63 | 38,81 | -0,54% | 1.530.714,00 |
| 03.04.2024 | 38,40 | 39,21 | 38,40 | 39,02 | 1,09% | 959.382,00 |
| 02.04.2024 | 38,58 | 38,80 | 38,34 | 38,60 | -0,77% | 1.134.602,00 |
| 01.04.2024 | 39,23 | 39,23 | 38,78 | 38,90 | -0,94% | 721.940,00 |
| 28.03.2024 | 39,61 | 39,95 | 39,17 | 39,27 | -0,68% | 1.041.083,00 |
| 27.03.2024 | 38,80 | 39,58 | 38,29 | 39,54 | 3,02% | 1.818.628,00 |
| 26.03.2024 | 38,86 | 38,90 | 38,36 | 38,38 | -0,90% | 751.378,00 |
| 25.03.2024 | 39,06 | 39,48 | 38,68 | 38,73 | -0,44% | 1.782.370,00 |
| 22.03.2024 | 39,18 | 39,18 | 38,67 | 38,90 | -0,26% | 874.757,00 |
| 21.03.2024 | 38,59 | 39,18 | 38,41 | 39,00 | 1,85% | 956.042,00 |
| 20.03.2024 | 37,98 | 38,39 | 37,58 | 38,29 | 0,58% | 1.029.145,00 |
| 19.03.2024 | 37,72 | 38,15 | 37,52 | 38,07 | 0,77% | 1.324.220,00 |
| 18.03.2024 | 38,20 | 38,43 | 37,78 | 37,78 | -0,71% | 1.061.337,00 |
| 15.03.2024 | 37,88 | 38,45 | 37,87 | 38,05 | 0,50% | 2.250.130,00 |
| 14.03.2024 | 38,49 | 38,63 | 37,48 | 37,86 | -1,66% | 1.299.913,00 |
| 13.03.2024 | 38,75 | 39,09 | 38,37 | 38,50 | -0,49% | 922.030,00 |
| 12.03.2024 | 38,59 | 38,78 | 38,12 | 38,69 | 0,26% | 1.043.226,00 |
| 11.03.2024 | 38,70 | 38,92 | 38,31 | 38,59 | -0,87% | 1.347.910,00 |
| 08.03.2024 | 39,45 | 39,95 | 38,78 | 38,93 | -0,82% | 1.576.165,00 |
| 07.03.2024 | 38,68 | 39,39 | 38,58 | 39,25 | 2,27% | 1.482.096,00 |
| 06.03.2024 | 38,38 | 38,71 | 38,15 | 38,38 | 0,47% | 1.142.330,00 |
| 05.03.2024 | 38,26 | 38,76 | 37,87 | 38,20 | -0,52% | 1.524.920,00 |
| 04.03.2024 | 37,76 | 38,53 | 37,75 | 38,40 | 2,78% | 4.775.264,00 |
| 01.03.2024 | 35,27 | 37,43 | 35,27 | 37,36 | 6,59% | 6.439.443,00 |
| 29.02.2024 | 34,37 | 35,27 | 33,83 | 35,05 | 0,14% | 3.538.558,00 |
| 28.02.2024 | 35,60 | 36,41 | 34,50 | 35,00 | -2,02% | 1.805.534,00 |
| 27.02.2024 | 36,04 | 36,23 | 35,44 | 35,72 | -0,20% | 1.125.818,00 |
| 26.02.2024 | 35,05 | 35,94 | 35,05 | 35,79 | 1,47% | 901.138,00 |
| 23.02.2024 | 35,16 | 35,39 | 34,90 | 35,27 | 0,46% | 1.146.203,00 |
| 22.02.2024 | 34,59 | 35,15 | 34,58 | 35,11 | 1,77% | 978.315,00 |
| 21.02.2024 | 34,65 | 34,71 | 34,24 | 34,50 | -0,43% | 1.112.098,00 |
| 20.02.2024 | 34,38 | 34,74 | 34,27 | 34,65 | -0,77% | 883.906,00 |
| 16.02.2024 | 35,33 | 35,53 | 34,91 | 34,92 | -1,77% | 1.008.462,00 |
| 15.02.2024 | 35,13 | 35,58 | 34,92 | 35,55 | 1,72% | 976.361,00 |
| 14.02.2024 | 34,63 | 35,00 | 34,47 | 34,95 | 2,34% | 743.659,00 |
| 13.02.2024 | 34,33 | 34,80 | 33,88 | 34,15 | -3,18% | 1.022.111,00 |
| 12.02.2024 | 35,12 | 35,49 | 35,07 | 35,27 | 0,23% | 810.898,00 |
| 09.02.2024 | 34,78 | 35,40 | 34,64 | 35,19 | 0,92% | 1.252.982,00 |
| 08.02.2024 | 34,27 | 34,91 | 34,06 | 34,87 | 2,11% | 1.463.244,00 |
| 07.02.2024 | 33,75 | 34,24 | 33,48 | 34,15 | 1,70% | 1.008.373,00 |
| 06.02.2024 | 33,25 | 33,71 | 33,19 | 33,58 | 0,81% | 1.340.561,00 |
| 05.02.2024 | 32,94 | 33,40 | 32,78 | 33,31 | -0,89% | 1.204.938,00 |
| 02.02.2024 | 32,86 | 33,79 | 32,65 | 33,61 | 1,51% | 1.047.305,00 |
| 01.02.2024 | 31,81 | 33,26 | 31,81 | 33,11 | 5,04% | 1.597.124,00 |
| 31.01.2024 | 32,47 | 32,47 | 31,49 | 31,52 | -2,99% | 1.049.855,00 |
| 30.01.2024 | 32,15 | 32,54 | 32,11 | 32,49 | 0,49% | 791.947,00 |
| 29.01.2024 | 32,30 | 32,46 | 32,04 | 32,33 | 0,09% | 1.394.662,00 |
| 26.01.2024 | 32,19 | 32,41 | 32,05 | 32,30 | 0,72% | 959.327,00 |
| 25.01.2024 | 32,28 | 32,40 | 31,80 | 32,07 | 1,49% | 950.139,00 |
| 24.01.2024 | 32,41 | 32,41 | 31,58 | 31,60 | -1,40% | 786.447,00 |
| 23.01.2024 | 32,62 | 32,72 | 31,61 | 32,05 | -0,84% | 983.630,00 |
| 22.01.2024 | 32,21 | 32,44 | 32,14 | 32,32 | 1,38% | 975.199,00 |
| 19.01.2024 | 31,90 | 32,00 | 31,27 | 31,88 | 0,28% | 985.916,00 |
| 18.01.2024 | 31,77 | 31,84 | 31,26 | 31,79 | 1,08% | 1.179.439,00 |
| 17.01.2024 | 31,19 | 31,47 | 31,16 | 31,45 | -0,16% | 918.148,00 |
| 16.01.2024 | 31,34 | 31,55 | 31,17 | 31,50 | -0,03% | 1.292.905,00 |
| 12.01.2024 | 31,78 | 31,87 | 31,40 | 31,51 | 0,16% | 1.223.689,00 |
| 11.01.2024 | 31,12 | 31,46 | 30,89 | 31,46 | 0,87% | 1.501.160,00 |
| 10.01.2024 | 30,85 | 31,24 | 30,75 | 31,19 | 0,94% | 1.613.218,00 |
| 09.01.2024 | 31,25 | 31,35 | 30,79 | 30,90 | -2,65% | 1.226.260,00 |
| 08.01.2024 | 31,03 | 31,76 | 30,90 | 31,74 | 2,42% | 1.603.569,00 |
| 05.01.2024 | 30,56 | 31,11 | 30,53 | 30,99 | 1,27% | 2.439.056,00 |
| 04.01.2024 | 30,62 | 31,00 | 30,26 | 30,60 | -0,29% | 2.634.470,00 |
| 03.01.2024 | 31,53 | 31,53 | 30,52 | 30,69 | -6,66% | 5.882.302,00 |
| 02.01.2024 | 34,28 | 34,49 | 32,81 | 32,88 | -4,97% | 1.438.712,00 |
| 29.12.2023 | 34,74 | 34,87 | 34,45 | 34,60 | -0,52% | 794.348,00 |
| 28.12.2023 | 34,64 | 34,90 | 34,53 | 34,78 | 0,09% | 690.033,00 |
| 27.12.2023 | 34,71 | 34,92 | 34,58 | 34,75 | 0,17% | 1.033.972,00 |
| 26.12.2023 | 34,40 | 34,84 | 34,25 | 34,69 | 1,08% | 799.065,00 |
| 22.12.2023 | 33,89 | 34,48 | 33,74 | 34,32 | 1,66% | 1.044.771,00 |
| 21.12.2023 | 33,98 | 34,12 | 33,46 | 33,76 | 0,45% | 1.182.799,00 |
| 20.12.2023 | 33,97 | 34,39 | 33,52 | 33,61 | -1,21% | 1.827.162,00 |
| 19.12.2023 | 33,92 | 34,39 | 33,92 | 34,02 | 0,98% | 1.837.507,00 |
| 18.12.2023 | 33,35 | 33,75 | 33,16 | 33,69 | 1,11% | 1.622.383,00 |
| 15.12.2023 | 33,39 | 33,48 | 32,50 | 33,32 | 0,91% | 3.104.615,00 |
| 14.12.2023 | 32,57 | 33,20 | 32,36 | 33,02 | 2,80% | 2.162.569,00 |
| 13.12.2023 | 31,65 | 32,34 | 31,38 | 32,12 | 1,97% | 1.376.552,00 |
| 12.12.2023 | 31,38 | 31,68 | 31,21 | 31,50 | 0,41% | 920.677,00 |
| 11.12.2023 | 30,80 | 31,39 | 30,75 | 31,37 | 1,85% | 1.632.298,00 |