39,068€
-1,37%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |