44,443€
0,78%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 44,58 | 44,60 | 44,57 | 44,59 | 1,12% | - |
| 20.10.2026 | 44,95 | 45,87 | 43,23 | 44,10 | -0,44% | 2.747,00 |
| 19.10.2026 | 43,98 | 44,30 | 43,06 | 44,30 | 1,59% | 579,00 |
| 16.10.2026 | 41,39 | 43,60 | 41,39 | 43,60 | 3,64% | 5.399,00 |
| 15.10.2026 | 42,49 | 42,51 | 41,94 | 42,07 | -1,24% | 274,00 |
| 14.10.2026 | 43,33 | 43,50 | 42,60 | 42,60 | -0,01% | 1.287,00 |
| 13.10.2026 | 42,03 | 42,64 | 42,03 | 42,61 | 0,86% | 1.205,00 |
| 12.10.2026 | 41,25 | 42,24 | 41,25 | 42,24 | 1,86% | 388,00 |
| 09.10.2026 | 40,05 | 41,50 | 40,05 | 41,47 | 1,63% | 1.329,00 |
| 08.10.2026 | 39,93 | 41,20 | 39,42 | 40,81 | 1,25% | 899,00 |
| 07.10.2026 | 39,84 | 40,30 | 39,84 | 40,30 | 2,74% | 318,00 |
| 06.10.2026 | 38,01 | 39,28 | 38,01 | 39,23 | 1,03% | 405,00 |
| 05.10.2026 | 38,53 | 38,83 | 38,25 | 38,83 | 1,64% | 27,00 |
| 02.10.2026 | 37,85 | 38,87 | 37,23 | 38,20 | -0,86% | 339,00 |
| 01.10.2026 | 37,58 | 38,53 | 36,48 | 38,53 | 4,94% | 1.922,00 |
| 30.09.2026 | 36,72 | 36,72 | 36,72 | 36,72 | -2,74% | 40,00 |
| 29.09.2026 | 37,75 | 37,75 | 37,75 | 37,75 | 0,49% | 25,00 |
| 28.09.2026 | 37,46 | 37,81 | 37,46 | 37,57 | 0,59% | 112,00 |
| 25.09.2026 | 38,37 | 38,45 | 37,25 | 37,35 | -3,40% | 640,00 |
| 24.09.2026 | 38,82 | 38,82 | 38,66 | 38,66 | 0,90% | 119,00 |
| 23.09.2026 | 36,72 | 38,32 | 36,72 | 38,32 | 3,64% | 1.217,00 |
| 22.09.2026 | 37,65 | 37,65 | 36,97 | 36,97 | -3,41% | 145,00 |
| 21.09.2026 | 39,24 | 39,24 | 37,71 | 38,28 | -2,28% | 971,00 |
| 18.09.2026 | 39,88 | 40,18 | 39,07 | 39,17 | -0,20% | 937,00 |
| 17.09.2026 | 39,33 | 39,33 | 39,25 | 39,25 | 0,26% | 312,00 |
| 16.09.2026 | 41,35 | 41,35 | 38,31 | 39,15 | -4,65% | 1.107,00 |
| 15.09.2026 | 38,72 | 41,11 | 38,72 | 41,06 | 4,11% | 2.052,00 |
| 14.09.2026 | 39,72 | 40,15 | 39,44 | 39,44 | 1,91% | 1.848,00 |
| 11.09.2026 | 38,71 | 38,71 | 38,50 | 38,70 | 0,30% | 201,00 |
| 10.09.2026 | 38,88 | 39,98 | 38,04 | 38,59 | 0,29% | 1.030,00 |
| 09.09.2026 | 37,94 | 38,48 | 37,71 | 38,48 | 1,92% | 1.527,00 |
| 08.09.2026 | 37,42 | 37,93 | 36,70 | 37,75 | 1,41% | 155,00 |
| 07.09.2026 | 37,59 | 37,59 | 36,30 | 37,23 | -0,45% | 412,00 |
| 04.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,51% | 500,00 |
| 03.09.2026 | 38,21 | 38,98 | 37,85 | 37,97 | -2,21% | 604,00 |
| 02.09.2026 | 38,50 | 38,96 | 37,80 | 38,83 | 1,94% | 2.645,00 |
| 01.09.2026 | 37,98 | 38,36 | 37,70 | 38,09 | 3,07% | 342,00 |
| 31.08.2026 | 37,10 | 37,10 | 36,90 | 36,96 | 0,69% | 247,00 |
| 28.08.2026 | 36,27 | 36,85 | 36,12 | 36,70 | 0,94% | - |
| 27.08.2026 | 35,25 | 36,50 | 34,80 | 36,36 | 2,84% | - |
| 26.08.2026 | 36,02 | 36,02 | 34,80 | 35,36 | -0,72% | 141,00 |
| 25.08.2026 | 35,41 | 35,91 | 35,41 | 35,62 | -1,74% | 963,00 |
| 24.08.2026 | 37,10 | 37,22 | 36,25 | 36,25 | -3,53% | 281,00 |
| 21.08.2026 | 38,00 | 38,00 | 37,15 | 37,57 | -1,13% | 5.393,00 |
| 20.08.2026 | 36,90 | 38,21 | 36,90 | 38,00 | 2,18% | 430,00 |
| 19.08.2026 | 36,96 | 38,30 | 36,42 | 37,19 | 1,72% | 1.231,00 |
| 18.08.2026 | 35,61 | 36,59 | 35,47 | 36,56 | 3,28% | 1.251,00 |
| 17.08.2026 | 35,19 | 35,40 | 34,96 | 35,40 | 0,73% | 237,00 |
| 14.08.2026 | 34,96 | 35,15 | 34,96 | 35,15 | 1,96% | 602,00 |
| 13.08.2026 | 34,00 | 34,47 | 34,00 | 34,47 | -1,06% | 651,00 |
| 12.08.2026 | 35,60 | 35,60 | 34,39 | 34,84 | -0,81% | 1.367,00 |
| 11.08.2026 | 35,83 | 35,83 | 35,07 | 35,13 | -1,07% | 448,00 |
| 10.08.2026 | 32,21 | 35,52 | 32,21 | 35,51 | 11,70% | 985,00 |
| 07.08.2026 | 32,28 | 32,28 | 30,87 | 31,79 | -0,09% | 228,00 |
| 06.08.2026 | 30,13 | 31,86 | 30,03 | 31,81 | 5,85% | - |
| 05.08.2026 | 31,31 | 31,31 | 30,06 | 30,06 | -3,33% | 159,00 |
| 04.08.2026 | 32,01 | 32,01 | 30,96 | 31,09 | -4,16% | 269,00 |
| 03.08.2026 | 32,04 | 32,44 | 31,50 | 32,44 | 2,00% | 564,00 |
| 31.07.2026 | 31,20 | 31,81 | 31,20 | 31,81 | 2,38% | 472,00 |
| 30.07.2026 | 31,07 | 31,07 | 31,07 | 31,07 | -2,91% | 145,00 |
| 29.07.2026 | 31,53 | 32,00 | 31,53 | 32,00 | 5,25% | 517,00 |
| 28.07.2026 | 30,41 | 30,41 | 30,40 | 30,40 | -2,27% | 457,00 |
| 27.07.2026 | 30,44 | 31,21 | 30,30 | 31,11 | -3,57% | 1.127,00 |
| 24.07.2026 | 31,56 | 32,26 | 31,37 | 32,26 | -1,54% | 302,00 |
| 23.07.2026 | 31,96 | 33,06 | 31,96 | 32,76 | 3,13% | 1.080,00 |
| 22.07.2026 | 31,11 | 31,81 | 31,11 | 31,77 | 1,63% | 780,00 |
| 21.07.2026 | 30,09 | 31,26 | 30,09 | 31,26 | 2,98% | 2.165,00 |
| 20.07.2026 | 31,00 | 31,00 | 30,35 | 30,35 | -1,30% | 255,00 |
| 17.07.2026 | 30,34 | 30,85 | 30,27 | 30,75 | 3,47% | 111,00 |
| 16.07.2026 | 29,72 | 29,72 | 29,72 | 29,72 | -3,32% | 200,00 |
| 15.07.2026 | 30,74 | 30,74 | 30,74 | 30,74 | 0,97% | 1,00 |
| 14.07.2026 | 31,00 | 31,00 | 30,45 | 30,45 | 1,13% | 105,00 |
| 13.07.2026 | 30,11 | 30,11 | 30,11 | 30,11 | 2,64% | 20,00 |
| 10.07.2026 | 29,33 | 29,33 | 29,33 | 29,33 | -0,22% | 490,00 |
| 09.07.2026 | 29,70 | 29,70 | 29,40 | 29,40 | -4,05% | 110,00 |
| 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 |