20,123€
-0,36%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 20,35 | 20,38 | 19,98 | 20,20 | -1,22% | 4.357,00 |
| 06.01.2026 | 21,05 | 21,05 | 20,42 | 20,45 | -2,13% | 651,00 |
| 05.01.2026 | 21,61 | 22,70 | 20,46 | 20,89 | -3,53% | 10.695,00 |
| 02.01.2026 | 20,97 | 21,66 | 20,69 | 21,66 | 4,69% | 962,00 |
| 30.12.2025 | 20,80 | 20,89 | 20,61 | 20,69 | 0,05% | 2.802,00 |
| 29.12.2025 | 20,60 | 20,74 | 20,45 | 20,68 | 0,32% | 788,00 |
| 23.12.2025 | 20,82 | 20,82 | 20,61 | 20,61 | -1,10% | 416,00 |
| 22.12.2025 | 20,84 | 21,01 | 20,75 | 20,84 | 1,26% | 728,00 |
| 19.12.2025 | 20,59 | 20,59 | 20,58 | 20,58 | -1,51% | 228,00 |
| 18.12.2025 | 21,00 | 21,00 | 20,73 | 20,90 | -0,48% | 405,00 |
| 17.12.2025 | 20,76 | 21,00 | 20,47 | 21,00 | 3,35% | 5.736,00 |
| 16.12.2025 | 21,43 | 21,43 | 20,22 | 20,32 | -4,47% | 2.223,00 |
| 15.12.2025 | 22,07 | 22,40 | 21,27 | 21,27 | -3,93% | 2.333,00 |
| 12.12.2025 | 22,20 | 22,29 | 22,09 | 22,14 | 0,87% | 1.782,00 |
| 11.12.2025 | 22,17 | 22,27 | 21,89 | 21,95 | -2,75% | 694,00 |
| 10.12.2025 | 22,78 | 22,78 | 22,36 | 22,57 | -0,83% | 3.863,00 |
| 09.12.2025 | 22,54 | 22,76 | 22,32 | 22,76 | 1,13% | 2.849,00 |
| 08.12.2025 | 23,39 | 23,50 | 22,50 | 22,50 | -4,66% | 6.885,00 |
| 05.12.2025 | 22,91 | 23,60 | 22,78 | 23,60 | 2,85% | 6.283,00 |
| 04.12.2025 | 23,12 | 23,35 | 22,95 | 22,95 | -0,24% | 1.911,00 |
| 03.12.2025 | 22,00 | 23,00 | 21,75 | 23,00 | 5,02% | 5.367,00 |
| 02.12.2025 | 21,89 | 21,90 | 21,67 | 21,90 | -0,23% | 2.912,00 |
| 01.12.2025 | 21,56 | 22,09 | 21,52 | 21,95 | 1,79% | 4.302,00 |
| 28.11.2025 | 21,44 | 21,57 | 21,44 | 21,57 | 0,56% | 485,00 |
| 27.11.2025 | 21,24 | 21,46 | 21,24 | 21,45 | -0,16% | 610,00 |
| 26.11.2025 | 20,70 | 21,48 | 20,70 | 21,48 | 3,84% | 4.690,00 |
| 25.11.2025 | 20,77 | 20,77 | 20,50 | 20,69 | -1,69% | 2.260,00 |
| 24.11.2025 | 20,46 | 21,12 | 20,46 | 21,04 | 0,67% | 1.293,00 |
| 21.11.2025 | 20,08 | 20,93 | 20,04 | 20,90 | 3,18% | 4.456,00 |
| 20.11.2025 | 21,01 | 21,76 | 20,26 | 20,26 | -3,27% | 4.915,00 |
| 19.11.2025 | 21,44 | 21,71 | 20,30 | 20,94 | -3,01% | 2.924,00 |
| 18.11.2025 | 20,99 | 21,59 | 20,99 | 21,59 | 1,39% | 1.916,00 |
| 17.11.2025 | 21,24 | 21,50 | 21,21 | 21,30 | 0,16% | 3.359,00 |
| 14.11.2025 | 21,36 | 21,51 | 21,03 | 21,26 | 1,26% | 1.660,00 |
| 13.11.2025 | 20,52 | 21,95 | 20,52 | 21,00 | 1,28% | 10.006,00 |
| 12.11.2025 | 21,06 | 21,16 | 20,73 | 20,73 | -2,22% | 1.514,00 |
| 11.11.2025 | 20,90 | 21,45 | 20,90 | 21,20 | 0,90% | 1.033,00 |
| 10.11.2025 | 20,74 | 21,01 | 20,74 | 21,01 | 2,94% | 3.637,00 |
| 07.11.2025 | 20,56 | 20,76 | 20,27 | 20,41 | 0,52% | 2.272,00 |
| 06.11.2025 | 18,97 | 20,31 | 18,85 | 20,31 | 5,93% | 14.948,00 |
| 05.11.2025 | 19,36 | 19,36 | 19,17 | 19,17 | -0,15% | 8,00 |
| 04.11.2025 | 19,49 | 19,49 | 18,92 | 19,20 | -1,60% | 2.714,00 |
| 03.11.2025 | 19,84 | 19,90 | 19,25 | 19,51 | -0,65% | 4.008,00 |
| 31.10.2025 | 19,40 | 19,70 | 19,35 | 19,64 | 0,65% | 1.245,00 |
| 30.10.2025 | 19,65 | 19,75 | 19,51 | 19,51 | 1,04% | 1.444,00 |
| 29.10.2025 | 19,67 | 19,90 | 19,31 | 19,31 | -0,16% | 5.055,00 |
| 28.10.2025 | 19,78 | 20,23 | 19,20 | 19,34 | -3,73% | 7.027,00 |
| 27.10.2025 | 20,72 | 20,72 | 20,09 | 20,09 | -2,52% | 3.292,00 |
| 24.10.2025 | 21,38 | 21,44 | 20,61 | 20,61 | -2,32% | 1.719,00 |
| 23.10.2025 | 20,20 | 21,16 | 20,17 | 21,10 | 9,84% | 8.659,00 |
| 22.10.2025 | 19,36 | 19,50 | 19,21 | 19,21 | -0,98% | 1.785,00 |
| 21.10.2025 | 19,48 | 19,48 | 19,24 | 19,40 | 0,50% | 274,00 |
| 20.10.2025 | 19,42 | 19,57 | 19,11 | 19,30 | -1,01% | 4.562,00 |
| 17.10.2025 | 19,61 | 19,70 | 19,33 | 19,50 | -0,47% | 2.765,00 |
| 16.10.2025 | 19,96 | 20,09 | 19,59 | 19,59 | -1,30% | 952,00 |
| 15.10.2025 | 19,84 | 20,33 | 19,83 | 19,85 | -1,10% | 1.064,00 |
| 14.10.2025 | 19,49 | 20,13 | 19,20 | 20,07 | 2,45% | 2.096,00 |
| 13.10.2025 | 18,91 | 19,59 | 18,91 | 19,59 | 2,29% | 2.010,00 |
| 10.10.2025 | 20,57 | 20,57 | 19,08 | 19,15 | -7,19% | 2.803,00 |
| 09.10.2025 | 21,15 | 21,43 | 20,64 | 20,64 | -2,43% | 4.511,00 |
| 08.10.2025 | 21,65 | 21,65 | 21,15 | 21,15 | -2,26% | 2.496,00 |
| 07.10.2025 | 21,59 | 21,75 | 21,23 | 21,64 | 0,51% | 1.248,00 |
| 06.10.2025 | 20,98 | 21,62 | 20,98 | 21,53 | 2,65% | 6.257,00 |
| 03.10.2025 | 20,44 | 20,98 | 20,44 | 20,98 | 2,82% | 10.015,00 |
| 02.10.2025 | 21,25 | 21,66 | 20,40 | 20,40 | -4,54% | 4.205,00 |
| 01.10.2025 | 20,82 | 21,37 | 20,41 | 21,37 | 5,17% | 1.360,00 |
| 30.09.2025 | 20,70 | 20,70 | 20,18 | 20,32 | -0,29% | 1.737,00 |
| 29.09.2025 | 20,98 | 21,25 | 20,38 | 20,38 | -7,36% | 5.019,00 |
| 26.09.2025 | 20,77 | 22,00 | 20,70 | 22,00 | 5,16% | 3.254,00 |
| 25.09.2025 | 20,88 | 21,50 | 20,64 | 20,92 | -0,24% | 4.405,00 |
| 24.09.2025 | 20,53 | 21,20 | 20,53 | 20,97 | 3,68% | 4.736,00 |
| 23.09.2025 | 20,05 | 21,07 | 20,00 | 20,23 | 0,25% | 6.636,00 |
| 22.09.2025 | 20,01 | 20,18 | 19,74 | 20,18 | 0,94% | 923,00 |
| 19.09.2025 | 20,30 | 20,30 | 19,97 | 19,99 | -2,59% | 4.092,00 |
| 18.09.2025 | 20,58 | 20,58 | 20,52 | 20,52 | 0,20% | 1.687,00 |
| 17.09.2025 | 20,80 | 20,80 | 20,48 | 20,48 | -0,73% | 6.230,00 |
| 16.09.2025 | 19,51 | 20,86 | 19,29 | 20,63 | 6,76% | 4.275,00 |
| 15.09.2025 | 19,72 | 19,72 | 19,30 | 19,32 | -1,57% | 102,00 |
| 12.09.2025 | 19,65 | 20,00 | 19,63 | 19,63 | -0,84% | 1.587,00 |
| 11.09.2025 | 19,84 | 19,93 | 19,74 | 19,80 | 0,90% | 270,00 |
| 10.09.2025 | 18,66 | 19,62 | 18,42 | 19,62 | 3,72% | 6.145,00 |
| 09.09.2025 | 18,96 | 19,49 | 18,92 | 18,92 | -0,57% | 6.775,00 |
| 08.09.2025 | 19,61 | 19,69 | 18,93 | 19,03 | -2,25% | 640,00 |
| 05.09.2025 | 19,30 | 19,90 | 19,30 | 19,46 | -3,33% | 511,00 |
| 04.09.2025 | 19,29 | 20,14 | 19,29 | 20,14 | 4,26% | 428,00 |
| 03.09.2025 | 20,53 | 20,53 | 19,31 | 19,31 | -4,58% | 1.212,00 |
| 02.09.2025 | 19,97 | 20,24 | 19,97 | 20,24 | 2,20% | 2.037,00 |
| 01.09.2025 | 19,59 | 19,93 | 19,59 | 19,80 | -0,63% | 1.266,00 |
| 29.08.2025 | 19,77 | 20,00 | 19,56 | 19,93 | 3,03% | 2.198,00 |
| 28.08.2025 | 19,49 | 19,59 | 19,28 | 19,34 | -0,80% | 1.598,00 |
| 27.08.2025 | 19,25 | 19,50 | 19,25 | 19,50 | 2,63% | 125,00 |
| 26.08.2025 | 19,05 | 19,25 | 18,94 | 19,00 | -1,32% | 1.710,00 |
| 25.08.2025 | 18,43 | 19,25 | 18,43 | 19,25 | 4,46% | 4.644,00 |
| 22.08.2025 | 17,78 | 18,51 | 17,78 | 18,43 | 5,68% | 9.867,00 |
| 21.08.2025 | 17,67 | 17,67 | 17,33 | 17,44 | -0,65% | 1.361,00 |
| 20.08.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 1,01% | 46,00 |
| 19.08.2025 | 17,42 | 17,68 | 17,38 | 17,38 | 0,50% | 5.395,00 |
| 18.08.2025 | 17,39 | 17,53 | 17,29 | 17,29 | -1,49% | 381,00 |
| 15.08.2025 | 17,58 | 17,58 | 17,56 | 17,56 | -0,15% | 834,00 |
| 14.08.2025 | 17,71 | 17,71 | 17,37 | 17,58 | 1,74% | 307,00 |