22,500€
-1,57%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 22,57 | 22,66 | 22,09 | 22,46 | -4,41% | - |
| 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% | - |
| 14.01.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -0,88% | - |
| 13.01.2025 | 23,38 | 24,00 | 23,38 | 23,88 | 2,03% | 440,00 |
| 10.01.2025 | 23,05 | 23,40 | 23,05 | 23,40 | 2,27% | 119,00 |
| 09.01.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 0,00% | - |
| 08.01.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 1,02% | - |
| 07.01.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,11% | - |
| 06.01.2025 | 22,63 | 22,63 | 22,63 | 22,63 | -0,68% | - |
| 03.01.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 2,61% | - |
| 02.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 5,61% | - |
| 30.12.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -0,83% | - |
| 27.12.2024 | 20,87 | 21,26 | 20,87 | 21,20 | 5,29% | 1.590,00 |
| 23.12.2024 | 20,13 | 20,13 | 20,13 | 20,13 | 2,25% | - |
| 20.12.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -1,52% | - |
| 19.12.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -1,27% | - |
| 18.12.2024 | 19,96 | 20,25 | 19,96 | 20,25 | 3,92% | 300,00 |
| 17.12.2024 | 20,85 | 20,85 | 19,49 | 19,49 | -9,79% | 236,00 |
| 16.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,99% | - |
| 13.12.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 2,88% | - |
| 12.12.2024 | 21,21 | 21,21 | 21,21 | 21,21 | 0,98% | - |
| 11.12.2024 | 21,03 | 21,03 | 21,00 | 21,00 | 0,19% | 100,00 |
| 10.12.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 2,52% | - |
| 09.12.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,20% | - |
| 06.12.2024 | 20,59 | 20,59 | 20,41 | 20,41 | -1,66% | 36,00 |
| 05.12.2024 | 20,98 | 20,98 | 20,75 | 20,75 | -2,26% | 12,00 |
| 04.12.2024 | 21,23 | 21,23 | 21,23 | 21,23 | -0,12% | - |
| 03.12.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -0,56% | - |
| 02.12.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 0,90% | - |
| 29.11.2024 | 21,19 | 21,19 | 21,19 | 21,19 | -0,31% | - |
| 28.11.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,07% | - |
| 27.11.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -0,07% | - |
| 26.11.2024 | 21,44 | 21,44 | 21,25 | 21,25 | -1,60% | 120,00 |
| 25.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,15% | - |
| 22.11.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 0,22% | - |
| 21.11.2024 | 21,01 | 21,47 | 20,95 | 21,30 | 3,16% | - |
| 20.11.2024 | 20,62 | 20,65 | 20,62 | 20,65 | -2,25% | 100,00 |
| 19.11.2024 | 21,13 | 21,13 | 21,13 | 21,13 | -0,45% | - |
| 18.11.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -0,24% | - |
| 15.11.2024 | 21,27 | 21,27 | 21,27 | 21,27 | 2,43% | - |
| 14.11.2024 | 20,77 | 20,77 | 20,77 | 20,77 | 1,37% | - |
| 13.11.2024 | 20,59 | 20,73 | 20,49 | 20,49 | -1,32% | 300,00 |
| 12.11.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 2,80% | - |
| 11.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,01% | - |
| 08.11.2024 | 20,42 | 20,52 | 19,99 | 19,99 | -4,79% | 340,00 |
| 07.11.2024 | 22,64 | 22,64 | 21,00 | 21,00 | -3,74% | 30,00 |
| 06.11.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 1,89% | - |
| 05.11.2024 | 21,50 | 21,50 | 21,41 | 21,41 | 0,28% | - |
| 04.11.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -1,27% | - |
| 01.11.2024 | 21,63 | 21,63 | 21,63 | 21,63 | 0,93% | - |
| 31.10.2024 | 21,43 | 21,43 | 21,43 | 21,43 | -0,02% | - |
| 30.10.2024 | 21,43 | 21,43 | 21,43 | 21,43 | -1,70% | - |
| 29.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,15% | - |
| 28.10.2024 | 22,61 | 22,61 | 22,51 | 22,51 | -0,71% | 12,00 |
| 25.10.2024 | 22,67 | 22,67 | 22,67 | 22,67 | -0,22% | - |
| 24.10.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -2,03% | - |
| 23.10.2024 | 23,19 | 23,19 | 23,19 | 23,19 | 0,17% | - |
| 22.10.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,52% | - |
| 21.10.2024 | 23,03 | 23,03 | 23,03 | 23,03 | 0,50% | - |
| 18.10.2024 | 22,96 | 22,96 | 22,92 | 22,92 | -0,50% | 200,00 |
| 17.10.2024 | 22,85 | 23,03 | 22,85 | 23,03 | 0,44% | 30,00 |
| 16.10.2024 | 22,93 | 22,93 | 22,93 | 22,93 | -3,94% | - |
| 15.10.2024 | 23,87 | 23,87 | 23,87 | 23,87 | -2,57% | - |
| 14.10.2024 | 24,50 | 24,50 | 24,39 | 24,50 | 0,39% | 340,00 |
| 11.10.2024 | 24,41 | 24,41 | 24,41 | 24,41 | 1,20% | - |
| 10.10.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 2,42% | - |
| 09.10.2024 | 23,78 | 23,78 | 23,55 | 23,55 | -3,07% | - |
| 08.10.2024 | 24,29 | 24,29 | 24,29 | 24,29 | -2,45% | - |
| 07.10.2024 | 24,38 | 24,90 | 24,38 | 24,90 | 3,04% | 185,00 |
| 04.10.2024 | 24,17 | 24,17 | 24,17 | 24,17 | 3,42% | - |
| 03.10.2024 | 23,37 | 23,37 | 23,37 | 23,37 | 0,67% | - |
| 02.10.2024 | 23,76 | 23,76 | 23,20 | 23,21 | 6,25% | 1.170,00 |
| 01.10.2024 | 21,85 | 21,85 | 21,85 | 21,85 | -0,68% | - |
| 30.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 6,05% | - |
| 27.09.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -4,62% | - |
| 26.09.2024 | 21,74 | 21,75 | 21,74 | 21,75 | -3,66% | 100,00 |
| 25.09.2024 | 22,57 | 22,57 | 22,57 | 22,57 | -1,46% | - |
| 24.09.2024 | 22,68 | 22,91 | 22,68 | 22,91 | 2,09% | 1,00 |
| 23.09.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -0,75% | - |
| 20.09.2024 | 22,61 | 22,61 | 22,61 | 22,61 | -0,86% | - |
| 19.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,75% | - |
| 18.09.2024 | 22,63 | 22,63 | 22,63 | 22,63 | 2,19% | - |
| 17.09.2024 | 21,89 | 22,15 | 21,89 | 22,15 | 2,38% | - |
| 16.09.2024 | 21,54 | 21,90 | 21,54 | 21,63 | -1,23% | 208,00 |
| 13.09.2024 | 21,30 | 21,90 | 21,30 | 21,90 | 2,77% | 520,00 |
| 12.09.2024 | 21,31 | 21,31 | 21,31 | 21,31 | -1,16% | - |
| 11.09.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -4,20% | - |
| 10.09.2024 | 22,52 | 22,52 | 22,51 | 22,51 | -0,95% | 60,00 |
| 09.09.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -2,45% | - |
| 06.09.2024 | 23,29 | 23,29 | 23,29 | 23,29 | -0,62% | - |
| 05.09.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -2,68% | - |
| 04.09.2024 | 24,08 | 24,08 | 24,08 | 24,08 | -6,58% | - |
| 03.09.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 0,43% | - |
| 02.09.2024 | 25,67 | 25,67 | 25,67 | 25,67 | -2,88% | - |
| 30.08.2024 | 26,43 | 26,43 | 26,43 | 26,43 | 3,47% | - |
| 29.08.2024 | 25,54 | 25,54 | 25,54 | 25,54 | 0,47% | - |