16,231€
3,47%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,58 | 16,12 | 15,48 | 16,12 | 2,75% | 400,00 |
| 05.06.2025 | 15,69 | 15,69 | 15,69 | 15,69 | -1,93% | - |
| 04.06.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 5,63% | - |
| 03.06.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 1,56% | - |
| 02.06.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -2,14% | - |
| 30.05.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -1,53% | - |
| 29.05.2025 | 15,47 | 15,47 | 15,47 | 15,47 | 1,80% | - |
| 28.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,46% | - |
| 27.05.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 3,74% | - |
| 26.05.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -2,03% | - |
| 23.05.2025 | 14,57 | 14,88 | 14,57 | 14,88 | 3,05% | 310,00 |
| 22.05.2025 | 14,82 | 14,85 | 14,44 | 14,44 | -5,46% | 230,00 |
| 21.05.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -0,42% | - |
| 20.05.2025 | 15,28 | 15,34 | 15,28 | 15,34 | -1,96% | 50,00 |
| 19.05.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,69% | - |
| 16.05.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -2,86% | - |
| 15.05.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,81% | 400,00 |
| 14.05.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -2,20% | 2.610,00 |
| 13.05.2025 | 15,81 | 16,72 | 15,81 | 16,72 | 4,99% | 270,00 |
| 12.05.2025 | 15,20 | 16,00 | 15,20 | 15,93 | 10,57% | 1.940,00 |
| 09.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 6,37% | - |
| 08.05.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 0,34% | - |
| 07.05.2025 | 14,05 | 14,26 | 13,50 | 13,50 | -2,50% | 1.100,00 |
| 06.05.2025 | 13,67 | 13,92 | 13,67 | 13,84 | -3,75% | 600,00 |
| 05.05.2025 | 14,58 | 14,74 | 14,29 | 14,38 | -0,44% | 5.928,00 |
| 02.05.2025 | 14,23 | 14,45 | 14,23 | 14,45 | 1,49% | 40,00 |
| 30.04.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -1,89% | - |
| 29.04.2025 | 14,51 | 14,51 | 14,51 | 14,51 | 0,99% | - |
| 28.04.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 0,81% | - |
| 25.04.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 3,20% | - |
| 24.04.2025 | 13,78 | 13,81 | 13,78 | 13,81 | -2,06% | 50,00 |
| 23.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 6,54% | - |
| 22.04.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -3,25% | - |
| 17.04.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 6,25% | - |
| 16.04.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -5,35% | - |
| 15.04.2025 | 13,23 | 13,60 | 13,02 | 13,60 | 0,74% | 108,00 |
| 14.04.2025 | 13,16 | 13,50 | 13,16 | 13,50 | 5,19% | 175,00 |
| 11.04.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -2,46% | - |
| 10.04.2025 | 14,96 | 14,96 | 12,90 | 13,16 | 5,40% | 450,00 |
| 09.04.2025 | 12,18 | 12,48 | 12,18 | 12,48 | -6,06% | 1.211,00 |
| 08.04.2025 | 13,79 | 14,60 | 13,29 | 13,29 | 2,14% | 780,00 |
| 07.04.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -7,57% | - |
| 04.04.2025 | 16,03 | 16,03 | 14,08 | 14,08 | -18,77% | 100,00 |
| 03.04.2025 | 18,75 | 18,75 | 17,33 | 17,33 | -10,87% | - |
| 02.04.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,40% | 50,00 |
| 01.04.2025 | 19,37 | 19,37 | 19,37 | 19,37 | 0,62% | - |
| 31.03.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -1,29% | - |
| 28.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,12% | - |
| 27.03.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 1,23% | - |
| 26.03.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 0,37% | - |
| 25.03.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -0,03% | - |
| 24.03.2025 | 18,97 | 19,18 | 18,97 | 19,18 | 1,59% | - |
| 21.03.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,77% | - |
| 20.03.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 3,55% | - |
| 19.03.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -0,62% | - |
| 18.03.2025 | 18,21 | 18,48 | 18,21 | 18,48 | 2,08% | 54,00 |
| 17.03.2025 | 17,86 | 18,11 | 17,86 | 18,11 | 3,33% | 300,00 |
| 14.03.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -2,24% | - |
| 13.03.2025 | 17,93 | 17,93 | 17,93 | 17,93 | 2,27% | - |
| 12.03.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 0,57% | - |
| 11.03.2025 | 17,43 | 17,43 | 17,43 | 17,43 | 1,02% | - |
| 10.03.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,56% | - |
| 07.03.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 1,22% | - |
| 06.03.2025 | 17,00 | 17,00 | 16,95 | 16,95 | -2,46% | 340,00 |
| 05.03.2025 | 17,41 | 17,41 | 17,38 | 17,38 | -3,17% | 180,00 |
| 04.03.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -9,51% | - |
| 03.03.2025 | 19,83 | 19,83 | 19,83 | 19,83 | 1,39% | - |
| 28.02.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -2,13% | - |
| 27.02.2025 | 20,73 | 20,73 | 19,99 | 19,99 | -6,45% | 1.350,00 |
| 26.02.2025 | 21,37 | 21,37 | 21,37 | 21,37 | -2,00% | - |
| 25.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,39% | - |
| 24.02.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -2,95% | - |
| 21.02.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -0,60% | - |
| 20.02.2025 | 22,51 | 22,51 | 22,51 | 22,51 | -0,07% | - |
| 19.02.2025 | 22,53 | 22,53 | 22,53 | 22,53 | 2,99% | - |
| 18.02.2025 | 21,87 | 21,87 | 21,87 | 21,87 | 0,28% | - |
| 17.02.2025 | 21,81 | 21,81 | 21,81 | 21,81 | 1,84% | - |
| 14.02.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,37% | - |
| 13.02.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -4,20% | - |
| 12.02.2025 | 22,27 | 22,27 | 22,27 | 22,27 | 0,61% | - |
| 11.02.2025 | 22,26 | 22,26 | 22,14 | 22,14 | 5,25% | 100,00 |
| 10.02.2025 | 21,03 | 21,03 | 21,03 | 21,03 | 0,91% | - |
| 07.02.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -2,04% | - |
| 06.02.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,82% | - |
| 05.02.2025 | 21,48 | 21,48 | 21,45 | 21,45 | 4,08% | 1,00 |
| 04.02.2025 | 20,61 | 20,61 | 20,61 | 20,61 | -3,42% | - |
| 03.02.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -3,42% | - |
| 31.01.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,67% | - |
| 30.01.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -0,29% | - |
| 29.01.2025 | 22,23 | 22,31 | 22,23 | 22,31 | -0,31% | 100,00 |
| 28.01.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 0,65% | - |
| 27.01.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -1,09% | - |
| 24.01.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 0,67% | - |
| 23.01.2025 | 22,33 | 22,33 | 22,33 | 22,33 | -0,45% | - |
| 22.01.2025 | 22,43 | 22,43 | 22,43 | 22,43 | -4,55% | - |
| 21.01.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,47% | - |
| 20.01.2025 | 23,58 | 23,85 | 23,58 | 23,85 | -2,39% | 111,00 |
| 17.01.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -1,59% | - |
| 16.01.2025 | 24,73 | 24,83 | 24,73 | 24,83 | 2,94% | 100,00 |
| 15.01.2025 | 24,12 | 24,12 | 24,12 | 24,12 | 1,92% | - |