14,398€
0,97%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,42 | 14,58 | 14,04 | 14,40 | 0,96% | 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 |
| 04.03.2025 | 18,10 | 18,40 | 17,29 | 17,74 | -0,63% | 6.656,00 |
| 03.03.2025 | 19,94 | 19,94 | 17,85 | 17,86 | -10,96% | 6.058,00 |
| 28.02.2025 | 19,60 | 20,06 | 19,54 | 20,06 | 1,72% | 1.548,00 |
| 27.02.2025 | 20,85 | 21,13 | 19,40 | 19,72 | -5,87% | 10.792,00 |
| 26.02.2025 | 21,46 | 21,46 | 20,95 | 20,95 | -4,67% | 539,00 |
| 25.02.2025 | 21,97 | 21,97 | 21,97 | 21,97 | 1,83% | 100,00 |
| 24.02.2025 | 21,82 | 21,82 | 21,58 | 21,58 | -2,73% | 41,00 |
| 21.02.2025 | 22,23 | 22,23 | 22,18 | 22,18 | -0,63% | 290,00 |
| 20.02.2025 | 22,47 | 22,47 | 22,31 | 22,32 | -1,72% | 799,00 |
| 19.02.2025 | 22,74 | 22,74 | 22,71 | 22,71 | 0,13% | 434,00 |
| 18.02.2025 | 22,15 | 22,78 | 22,00 | 22,68 | 3,00% | 1.553,00 |
| 17.02.2025 | 22,01 | 22,21 | 22,01 | 22,02 | -0,18% | 561,00 |
| 14.02.2025 | 21,52 | 22,26 | 21,44 | 22,06 | 2,80% | - |
| 13.02.2025 | 21,46 | 21,46 | 21,46 | 21,46 | -0,19% | 100,00 |
| 12.02.2025 | 22,26 | 22,35 | 21,50 | 21,50 | -5,16% | 480,00 |
| 11.02.2025 | 22,55 | 22,80 | 22,51 | 22,67 | 2,44% | 2.111,00 |
| 10.02.2025 | 21,00 | 22,13 | 21,00 | 22,13 | 6,39% | 1.765,00 |
| 07.02.2025 | 21,06 | 21,06 | 20,80 | 20,80 | 0,82% | 1.657,00 |
| 06.02.2025 | 21,49 | 21,49 | 20,63 | 20,63 | -3,96% | 244,00 |
| 05.02.2025 | 21,48 | 21,48 | 21,35 | 21,48 | -0,46% | 191,00 |
| 04.02.2025 | 20,67 | 21,58 | 20,50 | 21,58 | 1,72% | 996,00 |
| 03.02.2025 | 21,82 | 21,82 | 20,93 | 21,22 | -0,19% | 597,00 |
| 31.01.2025 | 22,02 | 22,02 | 21,26 | 21,26 | -3,73% | 597,00 |
| 30.01.2025 | 22,24 | 22,49 | 21,95 | 22,08 | -0,46% | - |
| 29.01.2025 | 22,41 | 22,49 | 22,10 | 22,18 | 0,93% | 1.560,00 |
| 28.01.2025 | 22,45 | 22,50 | 21,98 | 21,98 | -1,21% | 498,00 |
| 27.01.2025 | 22,09 | 22,30 | 22,09 | 22,25 | -0,36% | 606,00 |
| 24.01.2025 | 22,74 | 22,74 | 22,33 | 22,33 | -3,35% | 82,00 |
| 23.01.2025 | 22,42 | 23,10 | 22,42 | 23,10 | 3,03% | 401,00 |
| 22.01.2025 | 22,51 | 22,53 | 22,30 | 22,42 | -2,01% | 3.349,00 |
| 21.01.2025 | 23,80 | 23,80 | 22,87 | 22,88 | -5,45% | 1.658,00 |
| 20.01.2025 | 23,79 | 24,20 | 23,33 | 24,20 | 1,85% | 893,00 |
| 17.01.2025 | 23,64 | 23,76 | 23,64 | 23,76 | -2,70% | 47,00 |
| 16.01.2025 | 24,89 | 25,04 | 24,27 | 24,42 | -1,79% | 481,00 |
| 15.01.2025 | 24,35 | 24,92 | 24,02 | 24,87 | 2,33% | 1.656,00 |
| 14.01.2025 | 23,88 | 24,30 | 23,74 | 24,30 | 1,93% | 1.228,00 |
| 13.01.2025 | 24,07 | 24,30 | 23,55 | 23,84 | 3,16% | 2.017,00 |
| 10.01.2025 | 23,11 | 23,61 | 23,11 | 23,11 | 0,46% | 917,00 |
| 09.01.2025 | 23,22 | 23,22 | 23,01 | 23,01 | 0,02% | 102,00 |
| 08.01.2025 | 22,97 | 23,00 | 22,94 | 23,00 | 0,02% | 379,00 |
| 07.01.2025 | 22,82 | 23,08 | 22,82 | 23,00 | -0,13% | 400,00 |
| 06.01.2025 | 22,85 | 23,03 | 22,59 | 23,03 | 1,75% | 1.638,00 |
| 03.01.2025 | 22,88 | 22,88 | 22,42 | 22,63 | -1,05% | 2.367,00 |
| 02.01.2025 | 22,14 | 23,08 | 22,14 | 22,87 | 8,29% | 3.369,00 |
| 30.12.2024 | 21,34 | 21,34 | 21,12 | 21,12 | 0,05% | 99,00 |
| 27.12.2024 | 21,07 | 21,28 | 21,01 | 21,11 | 1,73% | 2.003,00 |
| 23.12.2024 | 20,07 | 20,75 | 20,07 | 20,75 | 3,85% | 5.016,00 |
| 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 |