34,300€
1,48%
Echtzeit-Aktienkurs API Group Corp.
Bid:
Ask:
Aktienkurse zur API Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 34,20 | 34,70 | 33,80 | 34,30 | 1,48% | - |
| 14.05.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 13.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 10.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 09.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 08.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 07.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 06.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 03.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 02.05.2024 | 35,20 | 35,20 | 34,80 | 34,80 | -2,25% | 121,00 |
| 30.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 29.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 26.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 25.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | 25,00 |
| 24.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | - |
| 23.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 22.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 19.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 18.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 17.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | - |
| 16.04.2024 | 36,60 | 37,40 | 36,60 | 36,60 | -1,61% | 85,00 |
| 15.04.2024 | 36,40 | 37,20 | 36,40 | 37,20 | 2,20% | 150,00 |
| 12.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 82,00 |
| 11.04.2024 | 36,00 | 36,60 | 36,00 | 36,60 | -0,54% | 30,00 |
| 10.04.2024 | 36,20 | 36,80 | 36,20 | 36,80 | 0,00% | 500,00 |
| 09.04.2024 | 36,20 | 37,00 | 36,20 | 36,80 | 2,22% | 738,00 |
| 08.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 05.04.2024 | 35,60 | 36,20 | 35,60 | 36,20 | 1,12% | 25,00 |
| 04.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 03.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 02.04.2024 | 36,00 | 36,00 | 35,80 | 35,80 | -1,10% | 20,00 |
| 28.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 27.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 26.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 25.03.2024 | 35,60 | 36,40 | 35,60 | 36,20 | 1,12% | 715,00 |
| 22.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 21.03.2024 | 34,80 | 35,60 | 34,80 | 35,60 | 2,30% | 65,00 |
| 20.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 19.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 18.03.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 1,74% | 19,00 |
| 15.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 14.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 13.03.2024 | 35,20 | 35,40 | 35,00 | 35,40 | 1,14% | 140,00 |
| 12.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 5,00 |
| 11.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 08.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 07.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 06.03.2024 | 34,80 | 35,80 | 34,80 | 35,80 | 1,70% | 55,00 |
| 05.03.2024 | 35,00 | 35,20 | 35,00 | 35,20 | 0,57% | 129,00 |
| 04.03.2024 | 34,20 | 35,00 | 34,20 | 35,00 | 8,70% | 120,00 |
| 01.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 29.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 39,00 |
| 28.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 27.02.2024 | 32,60 | 33,40 | 32,60 | 33,40 | 3,73% | 56,00 |
| 26.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 23.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 22.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 21.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 20.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 19.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 16.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 15.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 14.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 13.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 12.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 09.02.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 2,55% | 9,00 |
| 08.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 07.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 06.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 05.02.2024 | 30,80 | 31,00 | 30,80 | 31,00 | 2,65% | 160,00 |
| 02.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 01.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 31.01.2024 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | 200,00 |
| 30.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 29.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 26.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 25.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 24.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 100,00 |
| 23.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 22.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 19.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 19,00 |
| 18.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 17.01.2024 | 28,60 | 29,40 | 28,60 | 29,40 | 3,52% | 9,00 |
| 16.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 15.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 12.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 11.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 10.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 09.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 08.01.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 3,62% | 220,00 |
| 05.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 04.01.2024 | 27,80 | 28,20 | 27,80 | 28,20 | -5,37% | 4,00 |
| 03.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 02.01.2024 | 31,00 | 31,00 | 30,20 | 30,20 | -3,21% | 45,00 |
| 29.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 28.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 27.12.2023 | 31,20 | 31,80 | 31,20 | 31,80 | 4,61% | 6,00 |
| 22.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 21.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 20.12.2023 | 30,80 | 31,20 | 30,80 | 31,20 | 1,96% | 33,00 |