36,400€
-0,55%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 36,60 | 38,90 | 36,60 | 38,50 | 5,19% | - |
| 21.08.2025 | 36,70 | 36,80 | 35,90 | 36,60 | 0,27% | - |
| 20.08.2025 | 37,30 | 37,50 | 36,50 | 36,50 | -2,67% | - |
| 19.08.2025 | 36,70 | 38,00 | 36,70 | 37,50 | 1,90% | - |
| 18.08.2025 | 36,40 | 37,00 | 36,40 | 36,80 | 0,55% | - |
| 15.08.2025 | 37,60 | 37,90 | 36,50 | 36,60 | -2,66% | - |
| 14.08.2025 | 38,20 | 38,30 | 36,50 | 37,60 | -1,83% | - |
| 13.08.2025 | 37,00 | 38,30 | 36,70 | 38,30 | 3,79% | - |
| 12.08.2025 | 35,50 | 37,40 | 35,40 | 36,90 | 4,24% | - |
| 11.08.2025 | 35,70 | 36,50 | 34,90 | 35,40 | -0,84% | - |
| 08.08.2025 | 35,80 | 36,80 | 35,40 | 35,70 | 0,28% | - |
| 07.08.2025 | 35,40 | 36,20 | 35,40 | 35,60 | 0,28% | - |
| 06.08.2025 | 36,10 | 36,20 | 35,30 | 35,50 | -1,66% | - |
| 05.08.2025 | 35,10 | 36,10 | 34,90 | 36,10 | 2,85% | - |
| 04.08.2025 | 35,10 | 35,30 | 34,70 | 35,10 | 0,57% | - |
| 01.08.2025 | 36,60 | 36,70 | 34,60 | 34,90 | -4,90% | - |
| 31.07.2025 | 37,20 | 37,40 | 36,10 | 36,70 | -1,61% | - |
| 30.07.2025 | 36,70 | 38,10 | 36,70 | 37,30 | 1,63% | - |
| 29.07.2025 | 37,10 | 37,60 | 36,30 | 36,70 | -0,54% | - |
| 28.07.2025 | 36,80 | 37,40 | 36,30 | 36,90 | 1,10% | - |
| 25.07.2025 | 36,10 | 36,60 | 36,10 | 36,50 | 1,11% | - |
| 24.07.2025 | 36,40 | 36,70 | 35,90 | 36,10 | -1,10% | - |
| 23.07.2025 | 36,20 | 36,90 | 35,80 | 36,50 | 1,11% | - |
| 22.07.2025 | 35,60 | 36,50 | 35,40 | 36,10 | 1,69% | - |
| 21.07.2025 | 36,20 | 36,50 | 35,50 | 35,50 | -1,66% | - |
| 18.07.2025 | 36,20 | 36,50 | 35,70 | 36,10 | -0,28% | - |
| 17.07.2025 | 35,40 | 36,90 | 35,40 | 36,20 | 2,55% | - |
| 16.07.2025 | 35,90 | 36,50 | 35,10 | 35,30 | -2,75% | - |
| 15.07.2025 | 37,20 | 37,60 | 36,30 | 36,30 | -2,68% | - |
| 14.07.2025 | 37,40 | 38,00 | 36,90 | 37,30 | -0,53% | - |
| 11.07.2025 | 37,40 | 37,90 | 36,90 | 37,50 | -0,53% | - |
| 10.07.2025 | 37,00 | 38,70 | 37,00 | 37,70 | 1,07% | - |
| 09.07.2025 | 36,20 | 37,30 | 35,60 | 37,30 | 3,04% | - |
| 08.07.2025 | 35,90 | 37,00 | 35,80 | 36,20 | 0,84% | - |
| 07.07.2025 | 36,90 | 37,10 | 35,90 | 35,90 | -2,18% | - |
| 04.07.2025 | 36,50 | 36,70 | 36,50 | 36,70 | -0,54% | - |
| 03.07.2025 | 36,60 | 37,10 | 36,40 | 36,90 | 0,54% | - |
| 02.07.2025 | 35,30 | 36,70 | 35,10 | 36,70 | 4,56% | - |
| 01.07.2025 | 34,30 | 35,90 | 33,10 | 35,10 | 2,03% | - |
| 30.06.2025 | 35,80 | 36,20 | 32,60 | 34,40 | -4,18% | - |
| 27.06.2025 | 33,60 | 42,20 | 33,60 | 35,90 | 5,90% | - |
| 26.06.2025 | 33,20 | 33,90 | 33,20 | 33,90 | 1,80% | - |
| 25.06.2025 | 34,00 | 34,20 | 33,10 | 33,30 | -1,77% | - |
| 24.06.2025 | 34,10 | 35,40 | 33,50 | 33,90 | 0,00% | - |
| 23.06.2025 | 32,80 | 33,90 | 32,80 | 33,90 | 2,42% | - |
| 20.06.2025 | 32,40 | 33,50 | 32,40 | 33,10 | 2,16% | - |
| 19.06.2025 | 32,40 | 32,70 | 32,40 | 32,40 | -0,92% | - |
| 18.06.2025 | 33,00 | 33,50 | 32,70 | 32,70 | -0,91% | - |
| 17.06.2025 | 33,20 | 34,90 | 32,90 | 33,00 | -0,90% | - |
| 16.06.2025 | 33,20 | 34,90 | 33,10 | 33,30 | -0,30% | - |
| 13.06.2025 | 33,80 | 34,20 | 33,30 | 33,40 | -2,62% | - |
| 12.06.2025 | 34,60 | 34,70 | 33,90 | 34,30 | -1,72% | - |
| 11.06.2025 | 35,60 | 37,90 | 34,70 | 34,90 | -2,79% | - |
| 10.06.2025 | 34,90 | 36,30 | 34,80 | 35,90 | 2,87% | - |
| 09.06.2025 | 34,40 | 35,10 | 34,20 | 34,90 | 1,16% | - |
| 06.06.2025 | 34,10 | 34,90 | 34,10 | 34,50 | 1,77% | - |
| 05.06.2025 | 34,00 | 34,30 | 33,40 | 33,90 | -0,59% | - |
| 04.06.2025 | 33,80 | 34,30 | 33,60 | 34,10 | 0,00% | - |
| 03.06.2025 | 33,10 | 34,10 | 33,00 | 34,10 | 3,02% | - |
| 02.06.2025 | 33,60 | 34,00 | 32,90 | 33,10 | -2,65% | - |
| 30.05.2025 | 34,00 | 34,40 | 33,70 | 34,00 | -0,29% | - |
| 29.05.2025 | 35,30 | 35,30 | 33,50 | 34,10 | -0,29% | - |
| 28.05.2025 | 35,10 | 35,50 | 34,10 | 34,20 | -2,56% | - |
| 27.05.2025 | 34,20 | 35,80 | 34,20 | 35,10 | 2,03% | - |
| 26.05.2025 | 34,10 | 34,40 | 34,10 | 34,40 | 0,88% | - |
| 23.05.2025 | 34,30 | 35,60 | 33,60 | 34,10 | -1,16% | - |
| 22.05.2025 | 34,40 | 35,00 | 34,10 | 34,50 | -0,58% | - |
| 21.05.2025 | 35,40 | 35,70 | 34,60 | 34,70 | -3,61% | - |
| 20.05.2025 | 36,20 | 37,00 | 35,90 | 36,00 | -1,64% | - |
| 19.05.2025 | 36,40 | 37,00 | 36,00 | 36,60 | -1,35% | - |
| 16.05.2025 | 36,50 | 37,30 | 36,40 | 37,10 | 1,37% | - |
| 15.05.2025 | 36,00 | 36,90 | 36,00 | 36,60 | 0,27% | - |
| 14.05.2025 | 37,70 | 38,70 | 36,50 | 36,50 | -3,18% | - |
| 13.05.2025 | 37,90 | 38,40 | 37,50 | 37,70 | -1,57% | - |
| 12.05.2025 | 36,70 | 38,90 | 36,70 | 38,30 | 5,80% | - |
| 09.05.2025 | 36,00 | 36,30 | 35,30 | 36,20 | 0,56% | - |
| 08.05.2025 | 34,40 | 36,40 | 34,40 | 36,00 | 4,96% | - |
| 07.05.2025 | 34,80 | 35,60 | 33,90 | 34,30 | -1,44% | - |
| 06.05.2025 | 35,30 | 35,30 | 34,50 | 34,80 | -1,42% | - |
| 05.05.2025 | 35,90 | 36,40 | 35,20 | 35,30 | -2,22% | - |
| 02.05.2025 | 35,40 | 36,50 | 35,20 | 36,10 | 3,14% | - |
| 30.04.2025 | 35,50 | 35,70 | 34,30 | 35,00 | -1,13% | - |
| 29.04.2025 | 34,90 | 35,80 | 34,60 | 35,40 | 2,02% | - |
| 28.04.2025 | 34,50 | 35,90 | 34,20 | 34,70 | 0,00% | - |
| 25.04.2025 | 35,20 | 36,00 | 33,90 | 34,70 | -1,14% | - |
| 24.04.2025 | 40,30 | 40,40 | 35,10 | 35,10 | -13,33% | - |
| 23.04.2025 | 40,50 | 41,50 | 40,30 | 40,50 | 1,50% | - |
| 22.04.2025 | 38,80 | 40,50 | 38,30 | 39,90 | -0,25% | - |
| 17.04.2025 | 40,50 | 41,10 | 39,80 | 40,00 | -0,25% | - |
| 16.04.2025 | 40,30 | 41,40 | 39,20 | 40,10 | -1,96% | - |
| 15.04.2025 | 40,50 | 41,40 | 39,80 | 40,90 | 0,74% | - |
| 14.04.2025 | 41,10 | 42,10 | 39,90 | 40,60 | -0,98% | - |
| 11.04.2025 | 41,40 | 41,50 | 39,40 | 41,00 | -0,73% | - |
| 10.04.2025 | 42,60 | 42,80 | 39,70 | 41,30 | -3,50% | 7,00 |
| 09.04.2025 | 38,60 | 43,50 | 38,30 | 42,80 | 7,81% | - |
| 08.04.2025 | 40,50 | 41,80 | 39,10 | 39,70 | -1,49% | - |
| 07.04.2025 | 39,60 | 42,30 | 38,80 | 40,30 | -2,18% | - |
| 04.04.2025 | 40,90 | 41,50 | 38,50 | 41,20 | 0,00% | - |
| 03.04.2025 | 42,50 | 42,70 | 40,30 | 41,20 | -6,79% | - |
| 02.04.2025 | 43,20 | 44,30 | 42,60 | 44,20 | 2,08% | - |