29,428€
-3,94%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,55 | 30,63 | 29,41 | 29,41 | -4,02% | - |
| 08.07.2026 | 30,45 | 31,12 | 29,64 | 30,64 | 2,08% | 1.804,00 |
| 07.07.2026 | 28,14 | 30,01 | 28,14 | 30,01 | 5,26% | 1.132,00 |
| 06.07.2026 | 28,05 | 28,64 | 28,05 | 28,51 | 2,02% | 505,00 |
| 03.07.2026 | 27,98 | 27,98 | 27,95 | 27,95 | -0,71% | 101,00 |
| 02.07.2026 | 27,62 | 28,15 | 27,56 | 28,15 | 0,86% | 302,00 |
| 01.07.2026 | 28,16 | 28,16 | 27,91 | 27,91 | -2,70% | 255,00 |
| 30.06.2026 | 28,47 | 28,68 | 28,25 | 28,68 | -1,00% | 170,00 |
| 29.06.2026 | 28,84 | 28,97 | 28,84 | 28,97 | 0,80% | 73,00 |
| 26.06.2026 | 28,74 | 29,23 | 28,74 | 28,74 | -2,30% | 506,00 |
| 25.06.2026 | 29,08 | 29,56 | 28,86 | 29,42 | 0,35% | - |
| 24.06.2026 | 29,40 | 29,40 | 29,32 | 29,32 | -2,36% | 100,00 |
| 23.06.2026 | 29,96 | 30,03 | 29,78 | 30,03 | 0,45% | 1.085,00 |
| 22.06.2026 | 29,22 | 29,89 | 28,76 | 29,89 | 4,22% | 362,00 |
| 19.06.2026 | 28,68 | 28,68 | 28,68 | 28,68 | 1,16% | 170,00 |
| 18.06.2026 | 28,93 | 28,93 | 28,33 | 28,35 | -4,06% | 1.079,00 |
| 17.06.2026 | 29,01 | 29,55 | 28,89 | 29,55 | 0,05% | 594,00 |
| 16.06.2026 | 29,65 | 29,88 | 29,24 | 29,54 | -1,42% | 1.163,00 |
| 15.06.2026 | 30,82 | 31,44 | 29,73 | 29,96 | -7,57% | 1.858,00 |
| 12.06.2026 | 32,42 | 32,42 | 32,42 | 32,42 | 1,90% | 200,00 |
| 11.06.2026 | 33,71 | 33,71 | 31,81 | 31,81 | -3,91% | 712,00 |
| 10.06.2026 | 31,28 | 33,37 | 31,28 | 33,11 | 5,10% | 746,00 |
| 09.06.2026 | 31,79 | 31,79 | 30,87 | 31,50 | -2,52% | 1.971,00 |
| 08.06.2026 | 32,62 | 32,62 | 31,93 | 32,32 | -0,72% | 1.691,00 |
| 05.06.2026 | 32,45 | 32,55 | 32,45 | 32,55 | -0,81% | 294,00 |
| 04.06.2026 | 32,14 | 32,82 | 32,14 | 32,82 | -1,03% | 151,00 |
| 03.06.2026 | 33,34 | 33,34 | 33,16 | 33,16 | 0,78% | 182,00 |
| 02.06.2026 | 32,65 | 32,90 | 31,48 | 32,90 | 0,44% | 1.214,00 |
| 01.06.2026 | 31,20 | 32,97 | 31,20 | 32,76 | 5,95% | 873,00 |
| 29.05.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -1,32% | 17,00 |
| 28.05.2026 | 31,61 | 32,39 | 31,33 | 31,33 | -2,09% | 915,00 |
| 27.05.2026 | 31,19 | 32,00 | 31,19 | 32,00 | -1,28% | 1.008,00 |
| 26.05.2026 | 32,59 | 32,83 | 32,39 | 32,42 | 1,61% | 188,00 |
| 25.05.2026 | 32,06 | 32,24 | 31,20 | 31,90 | -4,12% | 1.225,00 |
| 22.05.2026 | 32,88 | 33,57 | 32,88 | 33,27 | 0,42% | 1.851,00 |
| 21.05.2026 | 35,00 | 35,00 | 33,13 | 33,13 | -3,61% | 230,00 |
| 20.05.2026 | 34,60 | 34,83 | 34,37 | 34,37 | -2,68% | 1.035,00 |
| 19.05.2026 | 34,22 | 35,36 | 34,22 | 35,32 | 2,64% | 2.382,00 |
| 18.05.2026 | 34,00 | 34,68 | 33,20 | 34,41 | 4,05% | 1.303,00 |
| 15.05.2026 | 31,76 | 33,07 | 31,76 | 33,07 | 4,52% | 1.790,00 |
| 14.05.2026 | 31,53 | 31,64 | 31,53 | 31,64 | 1,83% | 105,00 |
| 13.05.2026 | 31,20 | 31,20 | 31,03 | 31,07 | -1,68% | 232,00 |
| 12.05.2026 | 31,83 | 31,83 | 31,10 | 31,60 | 2,02% | 2.718,00 |
| 11.05.2026 | 31,37 | 31,37 | 30,89 | 30,97 | 2,80% | 1.445,00 |
| 08.05.2026 | 31,26 | 31,30 | 29,82 | 30,13 | -2,13% | 2.059,00 |
| 07.05.2026 | 32,71 | 32,88 | 30,19 | 30,78 | -5,51% | 3.103,00 |
| 06.05.2026 | 34,10 | 34,43 | 32,14 | 32,58 | -8,98% | 3.410,00 |
| 05.05.2026 | 36,00 | 36,06 | 35,36 | 35,79 | 0,43% | 1.906,00 |
| 04.05.2026 | 33,65 | 35,64 | 33,20 | 35,64 | 2,78% | 3.724,00 |
| 30.04.2026 | 34,14 | 34,67 | 33,24 | 34,67 | 1,40% | 902,00 |
| 29.04.2026 | 34,28 | 34,28 | 34,07 | 34,19 | 3,14% | 500,00 |
| 28.04.2026 | 33,50 | 34,05 | 32,94 | 33,15 | 0,99% | 4.403,00 |
| 27.04.2026 | 32,84 | 32,84 | 32,10 | 32,83 | 2,53% | 530,00 |
| 24.04.2026 | 32,89 | 32,89 | 31,83 | 32,02 | -3,26% | 1.132,00 |
| 23.04.2026 | 33,12 | 33,16 | 32,41 | 33,10 | 1,52% | 1.627,00 |
| 22.04.2026 | 30,85 | 32,60 | 30,85 | 32,60 | 2,26% | 897,00 |
| 21.04.2026 | 30,29 | 31,88 | 30,29 | 31,88 | 4,61% | 3.333,00 |
| 20.04.2026 | 31,58 | 31,90 | 30,33 | 30,48 | -0,23% | 3.125,00 |
| 17.04.2026 | 31,74 | 31,74 | 28,39 | 30,55 | -4,96% | 4.877,00 |
| 16.04.2026 | 30,78 | 32,14 | 30,59 | 32,14 | 2,95% | 2.304,00 |
| 15.04.2026 | 30,68 | 31,60 | 30,30 | 31,22 | -0,83% | 2.589,00 |
| 14.04.2026 | 33,73 | 33,79 | 31,40 | 31,48 | -5,02% | 3.747,00 |
| 13.04.2026 | 34,88 | 35,09 | 33,15 | 33,15 | 0,49% | 2.268,00 |
| 10.04.2026 | 33,50 | 34,15 | 32,65 | 32,99 | 0,35% | 2.055,00 |
| 09.04.2026 | 33,16 | 34,07 | 32,42 | 32,87 | -2,27% | 3.690,00 |
| 08.04.2026 | 32,20 | 34,00 | 31,11 | 33,64 | -10,33% | 23.388,00 |
| 07.04.2026 | 37,88 | 38,15 | 36,91 | 37,51 | 3,59% | 5.925,00 |
| 02.04.2026 | 36,60 | 38,03 | 35,62 | 36,21 | 1,16% | 5.653,00 |
| 01.04.2026 | 35,88 | 36,30 | 34,95 | 35,80 | -1,45% | 6.640,00 |
| 31.03.2026 | 38,55 | 38,77 | 35,39 | 36,32 | -3,42% | 7.592,00 |
| 30.03.2026 | 39,11 | 40,00 | 37,61 | 37,61 | -3,56% | 10.343,00 |
| 27.03.2026 | 37,89 | 39,00 | 36,98 | 39,00 | 3,22% | 4.478,00 |
| 26.03.2026 | 35,72 | 37,78 | 35,72 | 37,78 | 5,80% | 3.100,00 |
| 25.03.2026 | 35,45 | 35,98 | 34,01 | 35,71 | 0,80% | 5.928,00 |
| 24.03.2026 | 34,01 | 35,71 | 33,52 | 35,43 | 5,67% | 7.407,00 |
| 23.03.2026 | 35,06 | 35,70 | 32,51 | 33,53 | -2,60% | 11.365,00 |
| 20.03.2026 | 33,00 | 34,42 | 32,25 | 34,42 | 5,26% | 4.188,00 |
| 19.03.2026 | 32,06 | 33,82 | 31,82 | 32,70 | 1,96% | 5.352,00 |
| 18.03.2026 | 30,41 | 32,07 | 30,31 | 32,07 | 3,70% | 1.089,00 |
| 17.03.2026 | 30,84 | 31,26 | 29,96 | 30,93 | 2,93% | 3.763,00 |
| 16.03.2026 | 30,40 | 30,88 | 29,53 | 30,05 | 0,03% | 6.162,00 |
| 13.03.2026 | 29,79 | 30,04 | 29,30 | 30,04 | 2,18% | 1.480,00 |
| 12.03.2026 | 29,50 | 29,54 | 28,36 | 29,40 | 4,74% | 1.883,00 |
| 11.03.2026 | 27,09 | 28,52 | 27,07 | 28,07 | 1,46% | 1.492,00 |
| 10.03.2026 | 27,50 | 28,10 | 27,09 | 27,66 | -0,97% | 8.962,00 |
| 09.03.2026 | 29,50 | 29,75 | 27,93 | 27,93 | -1,81% | 5.069,00 |
| 06.03.2026 | 28,49 | 29,00 | 27,82 | 28,45 | 2,28% | 2.732,00 |
| 05.03.2026 | 27,18 | 28,12 | 26,73 | 27,81 | 4,02% | 1.661,00 |
| 04.03.2026 | 26,64 | 26,82 | 26,39 | 26,74 | -1,38% | 1.934,00 |
| 03.03.2026 | 27,01 | 28,44 | 27,01 | 27,11 | 0,18% | 13.970,00 |
| 02.03.2026 | 27,20 | 28,48 | 26,28 | 27,06 | 5,60% | 22.360,00 |
| 27.02.2026 | 24,61 | 25,63 | 24,61 | 25,63 | 3,06% | 325,00 |
| 26.02.2026 | 23,62 | 25,12 | 23,28 | 24,87 | 4,98% | 1.847,00 |
| 25.02.2026 | 24,21 | 24,23 | 23,65 | 23,69 | -1,86% | 332,00 |
| 24.02.2026 | 24,52 | 24,60 | 23,90 | 24,14 | -1,05% | 1.883,00 |
| 23.02.2026 | 24,53 | 25,00 | 24,15 | 24,39 | -1,47% | 1.525,00 |
| 20.02.2026 | 24,90 | 24,90 | 24,44 | 24,76 | 0,34% | 2.522,00 |
| 19.02.2026 | 24,30 | 25,46 | 24,30 | 24,67 | 1,38% | 3.527,00 |
| 18.02.2026 | 23,20 | 24,37 | 23,17 | 24,34 | 5,35% | 2.667,00 |
| 17.02.2026 | 23,65 | 23,76 | 22,93 | 23,10 | -3,23% | 2.321,00 |