34,320$
2,23%
Echtzeit-Aktienkurs APi Group Corporation
Bid:
Ask:
Aktienkurse zur APi Group Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 33,81 | 34,41 | 33,66 | 34,33 | 2,26% | 1.279.207,00 |
| 02.07.2025 | 33,00 | 33,59 | 32,90 | 33,57 | 1,45% | 1.974.866,00 |
| 01.07.2025 | 33,63 | 33,79 | 32,70 | 33,09 | -2,77% | 3.362.577,00 |
| 30.06.2025 | 34,14 | 34,38 | 33,91 | 34,03 | 0,35% | 4.474.832,00 |
| 27.06.2025 | 33,73 | 33,94 | 33,45 | 33,91 | 1,11% | 6.457.294,00 |
| 26.06.2025 | 33,69 | 33,77 | 33,41 | 33,54 | 0,16% | 1.622.936,00 |
| 25.06.2025 | 33,83 | 33,87 | 33,27 | 33,49 | -0,99% | 4.909.356,00 |
| 24.06.2025 | 33,82 | 33,98 | 33,44 | 33,82 | -0,22% | 9.074.032,00 |
| 23.06.2025 | 34,03 | 34,40 | 33,70 | 33,89 | -0,76% | 37.612.512,00 |
| 20.06.2025 | 34,44 | 34,63 | 33,43 | 34,15 | 4,66% | 22.177.546,00 |
| 18.06.2025 | 32,65 | 33,03 | 31,95 | 32,63 | 0,12% | 3.000.450,00 |
| 17.06.2025 | 32,29 | 32,69 | 32,26 | 32,59 | 0,49% | 2.057.434,00 |
| 16.06.2025 | 32,20 | 32,64 | 32,09 | 32,43 | 1,67% | 1.527.113,00 |
| 13.06.2025 | 31,80 | 32,26 | 31,75 | 31,90 | -0,75% | 1.778.874,00 |
| 12.06.2025 | 31,99 | 32,28 | 31,90 | 32,14 | 0,19% | 908.604,00 |
| 11.06.2025 | 31,91 | 32,17 | 31,72 | 32,08 | 0,97% | 1.346.747,00 |
| 10.06.2025 | 31,89 | 32,03 | 31,40 | 31,77 | -0,06% | 2.551.486,00 |
| 09.06.2025 | 32,43 | 32,64 | 31,66 | 31,79 | -2,15% | 2.132.100,00 |
| 06.06.2025 | 32,27 | 32,55 | 31,93 | 32,49 | 1,77% | 1.979.350,00 |
| 05.06.2025 | 31,68 | 32,17 | 31,58 | 31,93 | 0,82% | 2.911.966,00 |
| 04.06.2025 | 31,72 | 31,97 | 31,66 | 31,67 | -0,15% | 3.586.752,00 |
| 03.06.2025 | 31,35 | 31,89 | 31,33 | 31,71 | 1,60% | 4.493.754,00 |
| 02.06.2025 | 30,99 | 31,26 | 30,63 | 31,21 | 0,32% | 2.765.078,00 |
| 30.05.2025 | 31,14 | 31,23 | 30,85 | 31,11 | -0,19% | 1.916.277,00 |
| 29.05.2025 | 31,18 | 31,28 | 31,02 | 31,17 | 0,54% | 4.278.672,00 |
| 28.05.2025 | 31,21 | 31,41 | 31,01 | 31,01 | -0,73% | 3.540.608,00 |
| 27.05.2025 | 30,87 | 31,28 | 30,43 | 31,23 | 2,72% | 3.692.406,00 |
| 23.05.2025 | 30,07 | 30,58 | 30,00 | 30,41 | -0,24% | 1.252.364,00 |
| 22.05.2025 | 30,75 | 30,75 | 30,16 | 30,48 | -0,82% | 2.813.174,00 |
| 21.05.2025 | 30,43 | 32,05 | 30,41 | 30,73 | 0,39% | 5.804.344,00 |
| 20.05.2025 | 30,53 | 30,86 | 30,48 | 30,61 | -0,17% | 2.457.646,00 |
| 19.05.2025 | 30,29 | 30,75 | 30,16 | 30,67 | 0,22% | 2.903.004,00 |
| 16.05.2025 | 30,50 | 30,62 | 30,31 | 30,60 | 0,26% | 3.363.604,00 |
| 15.05.2025 | 30,50 | 30,61 | 30,21 | 30,52 | 0,02% | 3.296.454,00 |
| 14.05.2025 | 30,65 | 30,75 | 30,34 | 30,51 | -0,09% | 3.413.912,00 |
| 13.05.2025 | 30,37 | 30,79 | 30,16 | 30,54 | 0,97% | 5.634.168,00 |
| 12.05.2025 | 30,49 | 30,49 | 29,85 | 30,25 | 2,74% | 5.367.216,00 |
| 09.05.2025 | 29,29 | 29,50 | 29,01 | 29,44 | 0,55% | 2.985.122,00 |
| 08.05.2025 | 29,22 | 29,58 | 28,87 | 29,28 | 1,22% | 6.215.104,00 |
| 07.05.2025 | 28,55 | 29,02 | 28,36 | 28,93 | 2,12% | 6.752.664,00 |
| 06.05.2025 | 28,34 | 28,67 | 27,97 | 28,33 | -0,84% | 4.448.552,00 |
| 05.05.2025 | 28,21 | 28,63 | 28,17 | 28,57 | 1,25% | 9.444.074,00 |
| 02.05.2025 | 27,49 | 28,36 | 27,37 | 28,21 | 4,91% | 2.875.658,00 |
| 01.05.2025 | 27,01 | 27,23 | 26,05 | 26,89 | 6,63% | 3.210.302,00 |
| 30.04.2025 | 24,67 | 25,33 | 24,46 | 25,22 | 0,91% | 4.630.856,00 |
| 29.04.2025 | 24,83 | 25,14 | 24,55 | 24,99 | 0,35% | 3.925.504,00 |
| 28.04.2025 | 24,85 | 25,41 | 24,58 | 24,91 | -0,21% | 1.600.384,00 |
| 25.04.2025 | 24,92 | 25,32 | 24,63 | 24,96 | 0,43% | 2.243.750,00 |
| 24.04.2025 | 24,02 | 24,86 | 24,00 | 24,85 | 3,53% | 2.626.652,00 |
| 23.04.2025 | 23,87 | 24,43 | 23,80 | 24,01 | 3,60% | 2.659.246,00 |
| 22.04.2025 | 22,69 | 23,27 | 22,68 | 23,17 | 3,11% | 3.341.082,00 |
| 21.04.2025 | 22,89 | 23,09 | 22,16 | 22,47 | -3,10% | 1.847.386,00 |
| 17.04.2025 | 23,17 | 23,84 | 22,89 | 23,19 | 1,07% | 1.191.434,00 |
| 16.04.2025 | 23,49 | 23,83 | 22,70 | 22,95 | -3,94% | 1.127.028,00 |
| 15.04.2025 | 23,57 | 24,20 | 23,57 | 23,89 | 1,36% | 2.059.422,00 |
| 14.04.2025 | 23,59 | 24,01 | 23,14 | 23,57 | 1,87% | 2.936.188,00 |
| 11.04.2025 | 22,91 | 23,27 | 22,45 | 23,13 | 1,11% | 2.728.440,00 |
| 10.04.2025 | 22,91 | 23,37 | 22,24 | 22,88 | -2,72% | 2.536.858,00 |
| 09.04.2025 | 21,33 | 23,81 | 21,21 | 23,52 | 9,57% | 2.247.557,00 |
| 08.04.2025 | 22,29 | 22,60 | 21,13 | 21,47 | -0,43% | 3.089.114,00 |
| 07.04.2025 | 20,98 | 22,68 | 20,50 | 21,56 | -0,09% | 4.411.154,00 |
| 04.04.2025 | 21,78 | 21,97 | 20,94 | 21,58 | -4,54% | 4.800.428,00 |
| 03.04.2025 | 23,35 | 23,46 | 22,30 | 22,61 | -6,66% | 1.876.504,00 |
| 02.04.2025 | 23,47 | 24,34 | 23,47 | 24,22 | 1,23% | 1.101.296,00 |
| 01.04.2025 | 23,73 | 24,11 | 23,45 | 23,93 | 0,36% | 1.432.792,00 |
| 31.03.2025 | 23,75 | 23,91 | 23,33 | 23,84 | -0,61% | 3.624.478,00 |
| 28.03.2025 | 24,45 | 24,61 | 23,83 | 23,99 | -1,96% | 2.318.992,00 |
| 27.03.2025 | 24,35 | 24,58 | 23,97 | 24,47 | -0,08% | 1.213.167,00 |
| 26.03.2025 | 25,25 | 25,27 | 24,33 | 24,49 | -3,27% | 1.930.654,00 |
| 25.03.2025 | 25,54 | 25,80 | 25,06 | 25,31 | -1,12% | 1.766.730,00 |
| 24.03.2025 | 25,24 | 25,74 | 25,18 | 25,60 | 3,39% | 2.185.792,00 |
| 21.03.2025 | 24,81 | 24,99 | 24,44 | 24,76 | -1,14% | 1.670.037,00 |
| 20.03.2025 | 25,00 | 25,36 | 24,95 | 25,05 | -0,50% | 1.628.136,00 |
| 19.03.2025 | 24,79 | 25,29 | 24,63 | 25,17 | 1,78% | 1.860.214,00 |
| 18.03.2025 | 24,98 | 25,06 | 24,52 | 24,73 | -1,12% | 1.627.556,00 |
| 17.03.2025 | 24,65 | 25,20 | 24,48 | 25,01 | 0,94% | 880.409,00 |
| 14.03.2025 | 24,20 | 24,82 | 24,04 | 24,78 | 3,97% | 1.934.478,00 |
| 13.03.2025 | 24,45 | 24,72 | 23,76 | 23,83 | -2,72% | 2.302.828,00 |
| 12.03.2025 | 24,59 | 24,81 | 24,13 | 24,50 | 0,96% | 1.557.035,00 |
| 11.03.2025 | 23,97 | 24,75 | 23,72 | 24,27 | 1,25% | 3.345.500,00 |
| 10.03.2025 | 23,73 | 24,17 | 23,63 | 23,97 | -0,91% | 6.088.914,00 |
| 07.03.2025 | 24,07 | 24,25 | 23,35 | 24,19 | 0,55% | 2.869.851,00 |
| 06.03.2025 | 24,30 | 24,67 | 23,95 | 24,05 | -2,83% | 4.038.352,00 |
| 05.03.2025 | 24,64 | 24,86 | 24,18 | 24,75 | 0,87% | 3.490.402,00 |
| 04.03.2025 | 24,48 | 25,27 | 23,60 | 24,54 | -1,58% | 7.497.248,00 |
| 03.03.2025 | 26,15 | 26,33 | 24,71 | 24,93 | -4,76% | 5.722.948,00 |
| 28.02.2025 | 25,77 | 26,19 | 25,62 | 26,18 | 1,47% | 7.235.932,00 |
| 27.02.2025 | 26,33 | 26,76 | 25,73 | 25,80 | -3,25% | 5.085.002,00 |
| 26.02.2025 | 26,82 | 27,19 | 25,39 | 26,67 | -0,30% | 3.066.680,00 |
| 25.02.2025 | 26,37 | 26,98 | 26,24 | 26,75 | 2,32% | 2.345.731,00 |
| 24.02.2025 | 26,67 | 26,79 | 26,00 | 26,14 | -1,46% | 1.526.736,00 |
| 21.02.2025 | 27,49 | 27,54 | 26,25 | 26,53 | -2,67% | 4.513.100,00 |
| 20.02.2025 | 27,33 | 27,51 | 26,79 | 27,25 | 1,26% | 5.824.356,00 |
| 19.02.2025 | 24,95 | 26,92 | 24,81 | 26,91 | 7,77% | 2.749.924,00 |
| 18.02.2025 | 24,96 | 25,20 | 24,76 | 24,97 | -0,11% | 937.746,00 |
| 14.02.2025 | 25,03 | 25,19 | 24,83 | 25,00 | 0,08% | 1.655.894,00 |
| 13.02.2025 | 25,20 | 25,28 | 24,53 | 24,98 | -0,32% | 3.490.950,00 |
| 12.02.2025 | 25,13 | 25,35 | 24,88 | 25,06 | -1,88% | 1.271.098,00 |
| 11.02.2025 | 25,61 | 25,89 | 25,45 | 25,54 | -1,19% | 1.001.088,00 |
| 10.02.2025 | 25,93 | 26,05 | 25,69 | 25,85 | 0,65% | 2.171.882,00 |