21,278€
3,67%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,44 | 21,44 | 21,21 | 21,34 | 3,95% | - |
| 01.10.2025 | 20,53 | 20,53 | 20,53 | 20,53 | -0,53% | - |
| 30.09.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -1,67% | - |
| 29.09.2025 | 20,99 | 20,99 | 20,99 | 20,99 | 1,06% | - |
| 26.09.2025 | 20,77 | 20,77 | 20,77 | 20,77 | 0,34% | - |
| 25.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 2,10% | - |
| 24.09.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 1,35% | - |
| 23.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,67% | - |
| 22.09.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -1,29% | - |
| 19.09.2025 | 20,13 | 20,13 | 20,13 | 20,13 | -2,16% | - |
| 18.09.2025 | 20,57 | 20,57 | 20,57 | 20,57 | -0,05% | - |
| 17.09.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 6,15% | - |
| 16.09.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -0,24% | - |
| 15.09.2025 | 19,43 | 19,43 | 19,43 | 19,43 | -0,59% | - |
| 12.09.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 4,49% | - |
| 10.09.2025 | 18,42 | 18,71 | 18,42 | 18,71 | -5,70% | 200,00 |
| 08.09.2025 | 19,60 | 19,84 | 19,17 | 19,84 | 1,75% | - |
| 05.09.2025 | 20,00 | 20,00 | 19,50 | 19,50 | 1,07% | 200,00 |
| 04.09.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -5,31% | - |
| 03.09.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 3,24% | - |
| 02.09.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 0,17% | - |
| 01.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,58% | - |
| 29.08.2025 | 19,59 | 19,59 | 19,59 | 19,59 | 1,66% | - |
| 28.08.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 1,41% | - |
| 27.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,61% | - |
| 26.08.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 3,98% | - |
| 25.08.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 3,44% | - |
| 22.08.2025 | 17,77 | 17,77 | 17,77 | 17,77 | 1,53% | - |
| 21.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,85% | - |
| 20.08.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -1,39% | - |
| 19.08.2025 | 17,47 | 17,60 | 17,47 | 17,60 | 1,21% | 3.400,00 |
| 18.08.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 0,06% | - |
| 15.08.2025 | 17,47 | 17,47 | 17,38 | 17,38 | 0,29% | 85,00 |
| 14.08.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 0,31% | - |
| 13.08.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -1,87% | - |
| 12.08.2025 | 17,12 | 17,61 | 17,05 | 17,61 | 3,25% | 392,00 |
| 11.08.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 1,84% | - |
| 08.08.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 5,91% | - |
| 07.08.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -1,61% | - |
| 06.08.2025 | 15,98 | 16,07 | 15,98 | 16,07 | 1,63% | 67,00 |
| 05.08.2025 | 15,81 | 15,81 | 15,81 | 15,81 | 0,44% | - |
| 04.08.2025 | 15,99 | 15,99 | 15,74 | 15,74 | -6,75% | 500,00 |
| 01.08.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,20% | - |
| 31.07.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -2,06% | - |
| 30.07.2025 | 16,88 | 17,20 | 16,88 | 17,20 | 2,43% | 500,00 |
| 29.07.2025 | 16,79 | 16,79 | 16,79 | 16,79 | 3,02% | - |
| 28.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,17% | - |
| 25.07.2025 | 16,33 | 16,33 | 16,33 | 16,33 | 0,58% | - |
| 24.07.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 1,53% | - |
| 23.07.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 2,55% | - |
| 22.07.2025 | 15,59 | 15,59 | 15,59 | 15,59 | -4,21% | - |
| 21.07.2025 | 16,21 | 16,28 | 16,01 | 16,28 | 0,51% | 258,00 |
| 18.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,79% | - |
| 17.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,43% | - |
| 16.07.2025 | 16,03 | 16,03 | 15,99 | 15,99 | -3,53% | 85,00 |
| 15.07.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -3,31% | - |
| 14.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -1,00% | - |
| 11.07.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 1,36% | - |
| 10.07.2025 | 17,18 | 17,18 | 17,09 | 17,09 | -1,61% | 150,00 |
| 09.07.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -1,72% | - |
| 08.07.2025 | 16,43 | 17,67 | 16,43 | 17,67 | 7,08% | 850,00 |
| 07.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,10% | - |
| 04.07.2025 | 16,49 | 16,69 | 16,49 | 16,69 | 1,46% | 19,00 |
| 03.07.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 2,61% | - |
| 02.07.2025 | 16,03 | 16,03 | 16,03 | 16,03 | 2,90% | - |
| 01.07.2025 | 15,49 | 15,58 | 15,49 | 15,58 | -1,44% | 433,00 |
| 30.06.2025 | 15,81 | 15,81 | 15,81 | 15,81 | 0,69% | - |
| 27.06.2025 | 15,79 | 15,79 | 15,70 | 15,70 | 3,29% | 1.000,00 |
| 26.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,95% | - |
| 25.06.2025 | 15,65 | 15,65 | 15,50 | 15,50 | -0,69% | 150,00 |
| 24.06.2025 | 15,65 | 15,65 | 15,60 | 15,61 | -2,22% | 1.883,00 |
| 23.06.2025 | 17,60 | 17,60 | 15,96 | 15,96 | -8,83% | 1.000,00 |
| 20.06.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -0,66% | - |
| 19.06.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -2,39% | - |
| 18.06.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 0,21% | - |
| 17.06.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 3,04% | - |
| 16.06.2025 | 18,44 | 18,93 | 17,49 | 17,49 | -0,15% | 735,00 |
| 13.06.2025 | 17,51 | 17,51 | 17,51 | 17,51 | 3,62% | - |
| 12.06.2025 | 16,99 | 16,99 | 16,90 | 16,90 | -0,37% | 22,00 |
| 11.06.2025 | 16,75 | 17,10 | 16,75 | 16,96 | -0,40% | 179,00 |
| 10.06.2025 | 16,37 | 17,03 | 16,33 | 17,03 | 6,74% | 480,00 |
| 09.06.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -1,02% | - |
| 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 |