16,259€
-0,58%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 16,39 | 16,43 | 16,14 | 16,14 | -1,31% | 181,00 |
| 24.07.2025 | 16,31 | 16,48 | 16,23 | 16,35 | -0,30% | 1.429,00 |
| 23.07.2025 | 16,08 | 16,40 | 16,05 | 16,40 | 3,43% | 4.883,00 |
| 22.07.2025 | 15,70 | 15,86 | 15,70 | 15,86 | -0,01% | 1.341,00 |
| 21.07.2025 | 16,28 | 16,37 | 15,86 | 15,86 | -1,84% | 4.528,00 |
| 18.07.2025 | 16,38 | 16,51 | 16,16 | 16,16 | 0,39% | 263,00 |
| 17.07.2025 | 15,73 | 16,18 | 15,70 | 16,10 | 2,64% | 1.037,00 |
| 16.07.2025 | 16,19 | 16,19 | 15,68 | 15,68 | -2,68% | 3.051,00 |
| 15.07.2025 | 16,78 | 16,78 | 16,12 | 16,12 | -3,27% | 1.162,00 |
| 14.07.2025 | 16,97 | 17,28 | 16,57 | 16,66 | -3,70% | 5.969,00 |
| 11.07.2025 | 17,36 | 17,57 | 17,18 | 17,30 | -0,77% | 439,00 |
| 10.07.2025 | 17,26 | 17,43 | 16,97 | 17,43 | 0,18% | 1.349,00 |
| 09.07.2025 | 17,54 | 17,77 | 17,33 | 17,40 | -1,34% | 2.935,00 |
| 08.07.2025 | 16,36 | 17,64 | 16,36 | 17,64 | 7,22% | 4.953,00 |
| 07.07.2025 | 16,63 | 16,68 | 16,45 | 16,45 | 0,21% | 3.357,00 |
| 04.07.2025 | 16,64 | 16,64 | 16,42 | 16,42 | -0,95% | 119,00 |
| 03.07.2025 | 16,40 | 16,65 | 16,40 | 16,57 | 0,39% | 2.494,00 |
| 02.07.2025 | 15,96 | 16,51 | 15,96 | 16,51 | 2,04% | 2.002,00 |
| 01.07.2025 | 15,69 | 16,29 | 15,46 | 16,18 | 4,13% | 1.829,00 |
| 30.06.2025 | 15,92 | 15,93 | 15,54 | 15,54 | -0,77% | 1.730,00 |
| 27.06.2025 | 15,93 | 15,93 | 15,66 | 15,66 | -0,66% | 2.099,00 |
| 26.06.2025 | 15,17 | 15,76 | 15,17 | 15,76 | 2,78% | 2.605,00 |
| 25.06.2025 | 15,76 | 15,76 | 15,34 | 15,34 | -1,87% | 2.896,00 |
| 24.06.2025 | 15,65 | 15,85 | 15,34 | 15,63 | -2,12% | 4.181,00 |
| 23.06.2025 | 18,00 | 18,00 | 15,92 | 15,97 | -7,16% | 5.776,00 |
| 20.06.2025 | 17,91 | 17,91 | 17,20 | 17,20 | -3,96% | 1.483,00 |
| 19.06.2025 | 17,93 | 18,06 | 17,76 | 17,91 | 1,06% | 912,00 |
| 18.06.2025 | 18,10 | 18,54 | 17,72 | 17,72 | -2,53% | 2.246,00 |
| 17.06.2025 | 17,96 | 18,48 | 17,96 | 18,18 | 4,20% | 1.192,00 |
| 16.06.2025 | 18,30 | 19,14 | 17,45 | 17,45 | -4,02% | 4.113,00 |
| 13.06.2025 | 18,21 | 18,82 | 17,61 | 18,18 | 6,30% | 10.967,00 |
| 12.06.2025 | 16,96 | 17,10 | 16,70 | 17,10 | -0,36% | 3.577,00 |
| 11.06.2025 | 17,07 | 17,19 | 16,73 | 17,16 | 1,04% | 1.510,00 |
| 10.06.2025 | 16,56 | 17,25 | 16,45 | 16,99 | 2,82% | 3.805,00 |
| 09.06.2025 | 16,11 | 16,62 | 15,97 | 16,52 | 1,64% | 3.871,00 |
| 06.06.2025 | 15,65 | 16,25 | 15,64 | 16,25 | 3,61% | 1.611,00 |
| 05.06.2025 | 15,74 | 15,90 | 15,65 | 15,69 | 0,60% | 1.612,00 |
| 04.06.2025 | 16,13 | 16,20 | 15,59 | 15,59 | -3,26% | 580,00 |
| 03.06.2025 | 15,20 | 16,12 | 15,10 | 16,12 | 6,64% | 9.418,00 |
| 02.06.2025 | 15,24 | 15,49 | 15,07 | 15,12 | 0,13% | 10.941,00 |
| 30.05.2025 | 15,41 | 15,41 | 15,10 | 15,10 | -0,51% | 170,00 |
| 29.05.2025 | 15,43 | 15,88 | 15,17 | 15,17 | -1,70% | 12.396,00 |
| 28.05.2025 | 15,51 | 15,51 | 15,36 | 15,44 | 1,75% | 1.850,00 |
| 27.05.2025 | 15,10 | 15,17 | 14,87 | 15,17 | 0,09% | 2.374,00 |
| 26.05.2025 | 14,61 | 15,16 | 14,61 | 15,16 | 2,91% | 1.799,00 |
| 23.05.2025 | 14,81 | 14,88 | 14,61 | 14,73 | -1,09% | 1.713,00 |
| 22.05.2025 | 14,84 | 14,89 | 14,42 | 14,89 | -0,20% | 2.699,00 |
| 21.05.2025 | 15,41 | 15,41 | 14,92 | 14,92 | -3,07% | 3.728,00 |
| 20.05.2025 | 15,27 | 15,39 | 15,18 | 15,39 | -0,01% | 1.693,00 |
| 19.05.2025 | 15,64 | 15,64 | 15,11 | 15,39 | -1,91% | 2.020,00 |
| 16.05.2025 | 15,88 | 15,88 | 15,54 | 15,69 | -0,60% | 2.278,00 |
| 15.05.2025 | 15,94 | 15,94 | 15,70 | 15,79 | -2,82% | 1.124,00 |
| 14.05.2025 | 16,41 | 16,41 | 16,25 | 16,25 | -2,09% | 687,00 |
| 13.05.2025 | 16,09 | 16,59 | 15,95 | 16,59 | 3,96% | 2.722,00 |
| 12.05.2025 | 15,00 | 16,37 | 15,00 | 15,96 | 8,31% | 4.863,00 |
| 09.05.2025 | 14,54 | 14,74 | 14,50 | 14,74 | 3,77% | 2.597,00 |
| 08.05.2025 | 13,66 | 14,33 | 13,50 | 14,20 | 4,18% | 5.345,00 |
| 07.05.2025 | 14,17 | 14,26 | 13,58 | 13,63 | -2,07% | 3.854,00 |
| 06.05.2025 | 13,90 | 14,09 | 13,74 | 13,92 | 0,86% | 2.502,00 |
| 05.05.2025 | 14,26 | 14,50 | 13,80 | 13,80 | -5,14% | 2.926,00 |
| 02.05.2025 | 14,24 | 14,58 | 14,23 | 14,55 | 6,58% | 4.848,00 |
| 30.04.2025 | 14,31 | 14,31 | 13,55 | 13,65 | -4,63% | 2.325,00 |
| 29.04.2025 | 14,52 | 14,59 | 14,20 | 14,31 | -0,36% | 4.729,00 |
| 28.04.2025 | 14,32 | 14,60 | 14,23 | 14,36 | -0,90% | 3.396,00 |
| 25.04.2025 | 14,42 | 14,58 | 14,12 | 14,49 | 1,64% | 1.686,00 |
| 24.04.2025 | 13,81 | 14,26 | 13,72 | 14,26 | -2,18% | 1.705,00 |
| 23.04.2025 | 14,22 | 14,59 | 13,97 | 14,58 | 6,08% | 2.921,00 |
| 22.04.2025 | 13,30 | 13,84 | 13,30 | 13,74 | -2,84% | 1.887,00 |
| 17.04.2025 | 13,65 | 14,19 | 13,62 | 14,14 | 3,48% | 1.275,00 |
| 16.04.2025 | 13,05 | 13,67 | 13,00 | 13,67 | 3,39% | 565,00 |
| 15.04.2025 | 13,53 | 13,58 | 13,22 | 13,22 | -1,43% | 3.929,00 |
| 14.04.2025 | 13,28 | 13,64 | 13,10 | 13,41 | 0,43% | 4.258,00 |
| 11.04.2025 | 13,12 | 13,35 | 12,49 | 13,35 | 2,64% | 1.533,00 |
| 10.04.2025 | 15,27 | 15,33 | 12,70 | 13,01 | -13,27% | 4.573,00 |
| 09.04.2025 | 12,26 | 15,30 | 12,26 | 15,00 | 15,69% | 3.071,00 |
| 08.04.2025 | 13,95 | 14,30 | 12,95 | 12,97 | -5,09% | 4.257,00 |
| 07.04.2025 | 13,50 | 13,98 | 13,12 | 13,66 | -3,45% | 4.547,00 |
| 04.04.2025 | 16,10 | 16,12 | 13,86 | 14,15 | -11,95% | 7.861,00 |
| 03.04.2025 | 17,66 | 17,66 | 16,07 | 16,07 | -17,52% | 4.018,00 |
| 02.04.2025 | 19,43 | 19,48 | 19,30 | 19,48 | 1,35% | 276,00 |
| 01.04.2025 | 19,55 | 19,55 | 19,22 | 19,22 | -0,86% | 221,00 |
| 31.03.2025 | 19,20 | 19,45 | 19,00 | 19,39 | 0,45% | 2.018,00 |
| 28.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,17% | 200,00 |
| 27.03.2025 | 19,36 | 19,59 | 19,22 | 19,53 | -0,45% | 3.532,00 |
| 26.03.2025 | 19,41 | 19,91 | 19,36 | 19,62 | 2,07% | - |
| 25.03.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -0,36% | 214,00 |
| 24.03.2025 | 19,16 | 19,47 | 18,88 | 19,29 | 3,73% | 2.148,00 |
| 21.03.2025 | 18,80 | 18,80 | 18,60 | 18,60 | -3,11% | 1.100,00 |
| 20.03.2025 | 19,33 | 19,33 | 19,00 | 19,20 | 2,52% | 22,00 |
| 19.03.2025 | 18,41 | 18,73 | 18,41 | 18,73 | 2,86% | 1.358,00 |
| 18.03.2025 | 18,50 | 18,66 | 18,18 | 18,21 | -0,91% | 359,00 |
| 17.03.2025 | 18,01 | 18,41 | 18,01 | 18,37 | 2,28% | 7.028,00 |
| 14.03.2025 | 17,78 | 18,10 | 17,63 | 17,96 | 3,47% | 6.736,00 |
| 13.03.2025 | 18,28 | 18,28 | 17,36 | 17,36 | -4,30% | 45,00 |
| 12.03.2025 | 17,46 | 18,14 | 17,46 | 18,14 | 3,99% | 932,00 |
| 11.03.2025 | 17,67 | 17,67 | 17,03 | 17,45 | -0,88% | 872,00 |
| 10.03.2025 | 17,21 | 17,84 | 17,21 | 17,60 | 0,50% | 937,00 |
| 07.03.2025 | 17,50 | 17,95 | 17,35 | 17,51 | 0,85% | 3.045,00 |
| 06.03.2025 | 17,15 | 17,37 | 16,83 | 17,36 | 0,59% | 3.778,00 |
| 05.03.2025 | 17,48 | 17,58 | 16,47 | 17,26 | -2,72% | 5.933,00 |