20,190€
2,42%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,89 | 20,11 | 19,62 | 19,98 | 1,36% | 867,00 |
| 19.12.2024 | 20,03 | 20,31 | 19,71 | 19,71 | -3,02% | 1.746,00 |
| 18.12.2024 | 19,95 | 20,33 | 19,95 | 20,33 | 2,94% | 375,00 |
| 17.12.2024 | 20,91 | 20,91 | 19,68 | 19,74 | -5,60% | 2.442,00 |
| 16.12.2024 | 21,76 | 21,76 | 20,92 | 20,92 | -4,72% | 999,00 |
| 13.12.2024 | 21,84 | 21,95 | 21,84 | 21,95 | 2,24% | 146,00 |
| 12.12.2024 | 21,40 | 21,47 | 21,34 | 21,47 | 1,47% | 683,00 |
| 11.12.2024 | 21,21 | 21,21 | 21,06 | 21,16 | -0,80% | 1.511,00 |
| 10.12.2024 | 21,01 | 21,40 | 21,01 | 21,33 | -0,42% | 868,00 |
| 09.12.2024 | 20,36 | 21,42 | 20,36 | 21,42 | 6,14% | 5.017,00 |
| 06.12.2024 | 20,59 | 20,77 | 19,94 | 20,18 | -2,82% | 1.180,00 |
| 05.12.2024 | 21,04 | 21,20 | 20,77 | 20,77 | -1,00% | 644,00 |
| 04.12.2024 | 21,54 | 21,54 | 20,98 | 20,98 | -2,01% | 2.269,00 |
| 03.12.2024 | 21,27 | 21,45 | 21,27 | 21,41 | 1,64% | 301,00 |
| 02.12.2024 | 21,81 | 21,81 | 21,00 | 21,06 | -1,27% | 3.281,00 |
| 29.11.2024 | 21,33 | 21,33 | 21,33 | 21,33 | -0,47% | 117,00 |
| 28.11.2024 | 21,22 | 21,55 | 21,22 | 21,43 | 0,80% | 387,00 |
| 27.11.2024 | 21,53 | 21,53 | 21,26 | 21,26 | -0,91% | 205,00 |
| 26.11.2024 | 21,78 | 21,89 | 21,25 | 21,46 | -0,28% | 1.786,00 |
| 25.11.2024 | 21,76 | 22,02 | 21,52 | 21,52 | -1,40% | 537,00 |
| 22.11.2024 | 21,60 | 22,00 | 21,48 | 21,82 | 1,99% | 1.701,00 |
| 21.11.2024 | 21,39 | 21,40 | 21,39 | 21,40 | 2,08% | 1.583,00 |
| 20.11.2024 | 20,72 | 20,96 | 20,72 | 20,96 | 1,11% | 1.973,00 |
| 19.11.2024 | 21,21 | 21,21 | 20,73 | 20,73 | -3,33% | 220,00 |
| 18.11.2024 | 21,23 | 21,46 | 21,10 | 21,45 | 1,01% | 4.232,00 |
| 15.11.2024 | 21,23 | 21,23 | 21,23 | 21,23 | 1,10% | 1.420,00 |
| 14.11.2024 | 20,99 | 21,29 | 20,99 | 21,00 | 0,19% | 4.765,00 |
| 13.11.2024 | 20,78 | 20,96 | 20,31 | 20,96 | 0,82% | 5.566,00 |
| 12.11.2024 | 20,80 | 21,14 | 20,79 | 20,79 | -0,43% | 7.269,00 |
| 11.11.2024 | 19,80 | 20,90 | 19,80 | 20,88 | 5,39% | 3.820,00 |
| 08.11.2024 | 20,58 | 20,58 | 19,76 | 19,81 | -3,17% | 6.158,00 |
| 07.11.2024 | 22,74 | 22,74 | 20,40 | 20,46 | -11,45% | 9.279,00 |
| 06.11.2024 | 22,08 | 23,15 | 22,08 | 23,11 | 7,69% | 3.668,00 |
| 05.11.2024 | 21,79 | 21,79 | 21,46 | 21,46 | -1,79% | 188,00 |
| 04.11.2024 | 21,65 | 21,85 | 21,53 | 21,85 | 2,87% | 6.439,00 |
| 01.11.2024 | 21,87 | 22,04 | 21,24 | 21,24 | -2,97% | 517,00 |
| 31.10.2024 | 21,49 | 21,89 | 21,49 | 21,89 | -0,70% | 391,00 |
| 30.10.2024 | 21,45 | 22,04 | 21,45 | 22,04 | 2,49% | 330,00 |
| 29.10.2024 | 22,00 | 22,00 | 21,43 | 21,51 | -2,47% | 1.522,00 |
| 28.10.2024 | 22,63 | 22,63 | 21,94 | 22,05 | -4,09% | 6.215,00 |
| 25.10.2024 | 22,69 | 22,99 | 22,66 | 22,99 | 1,10% | 3.670,00 |
| 24.10.2024 | 23,01 | 23,01 | 22,68 | 22,74 | 0,86% | 866,00 |
| 23.10.2024 | 23,40 | 23,40 | 22,55 | 22,55 | -3,78% | 3.285,00 |
| 22.10.2024 | 23,43 | 23,43 | 23,43 | 23,43 | 0,67% | 1.000,00 |
| 21.10.2024 | 23,20 | 23,51 | 23,20 | 23,28 | 0,58% | 211,00 |
| 18.10.2024 | 23,30 | 23,30 | 22,86 | 23,14 | 1,25% | 7.746,00 |
| 17.10.2024 | 23,05 | 23,05 | 22,86 | 22,86 | -0,09% | 549,00 |
| 16.10.2024 | 23,14 | 23,23 | 22,83 | 22,88 | -1,23% | 272,00 |
| 15.10.2024 | 23,81 | 23,81 | 23,09 | 23,16 | -5,62% | 9.117,00 |
| 14.10.2024 | 24,41 | 24,54 | 24,38 | 24,54 | -0,63% | 715,00 |
| 11.10.2024 | 24,36 | 24,70 | 24,28 | 24,70 | 0,30% | 1.050,00 |
| 10.10.2024 | 24,11 | 24,62 | 24,11 | 24,62 | 2,16% | 310,00 |
| 09.10.2024 | 23,63 | 24,10 | 23,63 | 24,10 | 2,93% | 630,00 |
| 08.10.2024 | 24,02 | 24,31 | 23,38 | 23,42 | -4,74% | 779,00 |
| 07.10.2024 | 24,58 | 24,96 | 24,58 | 24,58 | -0,65% | 352,00 |
| 04.10.2024 | 24,29 | 24,74 | 24,23 | 24,74 | 2,87% | 1.791,00 |
| 03.10.2024 | 23,58 | 24,05 | 23,58 | 24,05 | 3,49% | 263,00 |
| 02.10.2024 | 23,76 | 24,07 | 23,17 | 23,24 | 1,02% | 2.434,00 |
| 01.10.2024 | 21,84 | 23,33 | 21,74 | 23,01 | 3,95% | 650,00 |
| 30.09.2024 | 22,10 | 22,14 | 22,01 | 22,13 | 2,91% | 3.313,00 |
| 27.09.2024 | 21,00 | 21,57 | 20,71 | 21,51 | 3,36% | 2.523,00 |
| 26.09.2024 | 21,83 | 21,95 | 20,81 | 20,81 | -7,62% | 2.892,00 |
| 25.09.2024 | 22,84 | 22,84 | 22,50 | 22,52 | -2,30% | 902,00 |
| 24.09.2024 | 23,23 | 23,23 | 23,05 | 23,05 | 1,19% | 1.402,00 |
| 23.09.2024 | 22,84 | 23,23 | 22,78 | 22,78 | 2,04% | 131,00 |
| 20.09.2024 | 22,84 | 22,87 | 22,33 | 22,33 | -2,72% | 210,00 |
| 19.09.2024 | 23,09 | 23,09 | 22,67 | 22,95 | 1,37% | 3.248,00 |
| 18.09.2024 | 22,51 | 22,80 | 22,43 | 22,64 | -0,31% | 70.475,00 |
| 17.09.2024 | 22,10 | 22,71 | 21,96 | 22,71 | 4,78% | 805,00 |
| 16.09.2024 | 21,73 | 21,95 | 21,52 | 21,68 | 1,05% | 668,00 |
| 13.09.2024 | 21,49 | 21,77 | 21,45 | 21,45 | 0,00% | 377,00 |
| 12.09.2024 | 21,83 | 21,83 | 21,45 | 21,45 | -0,72% | 8.846,00 |
| 11.09.2024 | 21,75 | 21,75 | 21,22 | 21,61 | 0,75% | 1.108,00 |
| 10.09.2024 | 22,59 | 22,81 | 21,34 | 21,45 | -4,71% | 1.354,00 |
| 09.09.2024 | 22,63 | 22,93 | 22,51 | 22,51 | -1,12% | 5.945,00 |
| 06.09.2024 | 23,47 | 23,55 | 22,76 | 22,76 | -2,65% | 839,00 |
| 05.09.2024 | 23,69 | 23,75 | 23,29 | 23,38 | -1,83% | 1.249,00 |
| 04.09.2024 | 24,07 | 24,20 | 23,82 | 23,82 | -2,16% | 120,00 |
| 03.09.2024 | 25,96 | 25,96 | 24,34 | 24,34 | -5,80% | 910,00 |
| 02.09.2024 | 25,84 | 25,84 | 25,84 | 25,84 | -0,50% | 1,00 |
| 30.08.2024 | 25,97 | 25,97 | 25,97 | 25,97 | -1,95% | 42,00 |
| 29.08.2024 | 25,68 | 26,59 | 25,60 | 26,49 | 4,78% | - |
| 28.08.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -0,57% | 100,00 |
| 27.08.2024 | 26,00 | 26,04 | 25,26 | 25,43 | -2,01% | - |
| 26.08.2024 | 25,55 | 26,07 | 25,51 | 25,95 | 2,18% | - |
| 23.08.2024 | 25,49 | 25,49 | 25,38 | 25,40 | -0,20% | 494,00 |
| 22.08.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,57% | 15,00 |
| 21.08.2024 | 25,32 | 25,32 | 25,30 | 25,30 | -1,00% | 70,00 |
| 20.08.2024 | 26,06 | 26,06 | 25,56 | 25,56 | -3,82% | 270,00 |
| 19.08.2024 | 26,25 | 26,57 | 26,25 | 26,57 | 0,40% | 114,00 |
| 16.08.2024 | 26,38 | 26,47 | 26,37 | 26,47 | -1,40% | 451,00 |
| 15.08.2024 | 26,55 | 26,84 | 26,55 | 26,84 | 1,95% | 204,00 |
| 14.08.2024 | 26,50 | 26,52 | 26,08 | 26,33 | -0,35% | - |
| 13.08.2024 | 26,33 | 26,42 | 26,33 | 26,42 | 2,13% | 240,00 |
| 12.08.2024 | 25,87 | 25,87 | 25,87 | 25,87 | -0,28% | 72,00 |
| 09.08.2024 | 26,07 | 26,26 | 25,62 | 25,94 | 5,84% | - |
| 08.08.2024 | 24,51 | 24,51 | 24,51 | 24,51 | -3,83% | 40,00 |
| 07.08.2024 | 25,02 | 25,60 | 24,80 | 25,49 | -0,29% | 1.406,00 |
| 06.08.2024 | 25,66 | 25,66 | 25,56 | 25,56 | 1,19% | 107,00 |
| 05.08.2024 | 25,60 | 25,73 | 24,54 | 25,26 | -4,17% | 1.244,00 |