28,125€
4,55%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 28,05 | 28,27 | 28,05 | 28,27 | 5,07% | 229,00 |
| 05.03.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,90% | - |
| 04.03.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 1,36% | - |
| 03.03.2026 | 26,78 | 26,78 | 26,78 | 26,78 | -1,44% | - |
| 02.03.2026 | 28,00 | 29,00 | 27,17 | 27,17 | 11,19% | 951,00 |
| 27.02.2026 | 24,44 | 24,44 | 24,44 | 24,44 | 3,17% | - |
| 26.02.2026 | 23,67 | 23,69 | 23,67 | 23,69 | -1,19% | 95,00 |
| 25.02.2026 | 24,11 | 24,11 | 23,97 | 23,97 | -0,13% | 400,00 |
| 24.02.2026 | 24,29 | 24,29 | 24,00 | 24,00 | -1,13% | 50,00 |
| 23.02.2026 | 24,28 | 24,28 | 24,28 | 24,28 | -1,02% | - |
| 20.02.2026 | 24,66 | 24,66 | 24,53 | 24,53 | -1,09% | 5,00 |
| 19.02.2026 | 24,15 | 25,00 | 24,15 | 24,80 | 7,90% | 817,00 |
| 18.02.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -1,56% | - |
| 17.02.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -1,58% | - |
| 16.02.2026 | 23,43 | 23,72 | 23,43 | 23,72 | 5,28% | 17,00 |
| 13.02.2026 | 22,53 | 22,53 | 22,53 | 22,53 | -4,35% | - |
| 12.02.2026 | 23,74 | 23,74 | 23,56 | 23,56 | 2,68% | 10,00 |
| 11.02.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 0,00% | - |
| 10.02.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -1,33% | - |
| 09.02.2026 | 23,04 | 23,25 | 23,04 | 23,25 | 4,42% | 55,00 |
| 06.02.2026 | 22,27 | 22,27 | 22,27 | 22,27 | -3,61% | - |
| 05.02.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 3,73% | - |
| 04.02.2026 | 22,27 | 22,27 | 22,27 | 22,27 | 2,82% | - |
| 03.02.2026 | 21,84 | 21,84 | 21,66 | 21,66 | 1,45% | 67,00 |
| 02.02.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -1,79% | - |
| 30.01.2026 | 21,74 | 21,74 | 21,74 | 21,74 | -3,67% | - |
| 29.01.2026 | 21,74 | 22,95 | 21,61 | 22,57 | 5,06% | - |
| 28.01.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 0,75% | - |
| 27.01.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -2,43% | - |
| 26.01.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 0,85% | - |
| 23.01.2026 | 21,67 | 21,67 | 21,67 | 21,67 | -4,16% | - |
| 22.01.2026 | 22,61 | 22,61 | 22,61 | 22,61 | 4,94% | - |
| 21.01.2026 | 21,54 | 21,54 | 21,54 | 21,54 | -0,74% | - |
| 20.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,71% | - |
| 19.01.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -2,15% | - |
| 16.01.2026 | 22,34 | 22,34 | 22,34 | 22,34 | -2,15% | - |
| 15.01.2026 | 22,83 | 22,83 | 22,83 | 22,83 | 4,18% | - |
| 14.01.2026 | 21,91 | 21,91 | 21,91 | 21,91 | 3,20% | - |
| 13.01.2026 | 21,23 | 21,23 | 21,23 | 21,23 | -1,23% | - |
| 12.01.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,72% | - |
| 09.01.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 9,09% | - |
| 08.01.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -0,77% | - |
| 07.01.2026 | 20,27 | 20,31 | 20,00 | 20,00 | -3,73% | 285,00 |
| 06.01.2026 | 20,76 | 20,78 | 20,76 | 20,78 | -6,84% | 31,00 |
| 05.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 7,26% | - |
| 02.01.2026 | 20,79 | 20,79 | 20,79 | 20,79 | 1,09% | - |
| 30.12.2025 | 20,57 | 20,57 | 20,57 | 20,57 | 0,83% | - |
| 29.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 23.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,39% | - |
| 22.12.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 1,63% | - |
| 19.12.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -3,28% | - |
| 18.12.2025 | 20,87 | 20,87 | 20,87 | 20,87 | 0,53% | - |
| 17.12.2025 | 20,66 | 20,76 | 20,66 | 20,76 | -2,35% | 125,00 |
| 16.12.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,38% | - |
| 15.12.2025 | 22,02 | 22,30 | 21,18 | 21,18 | -3,62% | 765,00 |
| 12.12.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -1,08% | - |
| 11.12.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -1,49% | - |
| 10.12.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,99% | - |
| 09.12.2025 | 22,33 | 22,33 | 22,33 | 22,33 | -3,46% | - |
| 08.12.2025 | 23,13 | 23,13 | 23,13 | 23,13 | 1,43% | - |
| 05.12.2025 | 22,81 | 22,81 | 22,81 | 22,81 | -2,42% | 115,00 |
| 04.12.2025 | 22,99 | 23,37 | 22,99 | 23,37 | 7,40% | 75,00 |
| 03.12.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,60% | - |
| 02.12.2025 | 21,63 | 21,63 | 21,63 | 21,63 | -1,39% | - |
| 01.12.2025 | 21,50 | 21,94 | 21,50 | 21,94 | 3,54% | 234,00 |
| 28.11.2025 | 21,19 | 21,19 | 21,19 | 21,19 | 0,17% | - |
| 27.11.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 2,05% | - |
| 26.11.2025 | 20,73 | 20,73 | 20,73 | 20,73 | -1,50% | - |
| 25.11.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 1,37% | - |
| 24.11.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 2,80% | - |
| 21.11.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -2,82% | - |
| 20.11.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -2,74% | - |
| 19.11.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 2,87% | - |
| 18.11.2025 | 20,77 | 20,77 | 20,77 | 20,77 | -2,49% | - |
| 17.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,37% | - |
| 14.11.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 4,27% | - |
| 13.11.2025 | 20,54 | 20,54 | 20,50 | 20,50 | -3,14% | 190,00 |
| 12.11.2025 | 21,16 | 21,17 | 21,16 | 21,17 | -0,68% | 100,00 |
| 11.11.2025 | 20,94 | 21,31 | 20,94 | 21,31 | 1,96% | 100,00 |
| 10.11.2025 | 20,64 | 20,90 | 20,64 | 20,90 | 1,01% | 250,00 |
| 07.11.2025 | 20,42 | 20,69 | 20,42 | 20,69 | 9,38% | 490,00 |
| 06.11.2025 | 18,98 | 18,98 | 18,92 | 18,92 | -2,15% | 200,00 |
| 05.11.2025 | 19,33 | 19,33 | 19,33 | 19,33 | 0,54% | 7,00 |
| 04.11.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -3,13% | - |
| 03.11.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,74% | 30,00 |
| 31.10.2025 | 19,36 | 19,85 | 19,36 | 19,70 | 0,79% | 280,00 |
| 30.10.2025 | 19,27 | 19,55 | 19,27 | 19,55 | 0,40% | 200,00 |
| 29.10.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -2,12% | - |
| 28.10.2025 | 19,89 | 19,89 | 19,89 | 19,89 | -3,19% | - |
| 27.10.2025 | 20,52 | 20,55 | 20,52 | 20,55 | -2,72% | 350,00 |
| 24.10.2025 | 21,13 | 21,13 | 21,13 | 21,13 | 2,05% | - |
| 23.10.2025 | 19,98 | 20,70 | 19,98 | 20,70 | 6,99% | 150,00 |
| 22.10.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,68% | - |
| 21.10.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -0,11% | 2,00 |
| 20.10.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -0,93% | - |
| 17.10.2025 | 19,40 | 19,42 | 19,40 | 19,42 | -1,99% | 350,00 |
| 16.10.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 0,80% | - |
| 15.10.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,97% | - |
| 14.10.2025 | 19,47 | 19,47 | 19,47 | 19,47 | 2,46% | - |
| 13.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -6,63% | - |