58,500€
-1,27%
Echtzeit-Aktienkurs Apogee Enterprises
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 58,50 | 60,25 | 58,50 | 59,00 | -0,42% | - |
02.05.2024 | 58,50 | 60,50 | 58,00 | 59,25 | 2,60% | - |
30.04.2024 | 58,00 | 62,00 | 57,25 | 57,75 | -0,86% | - |
29.04.2024 | 58,00 | 59,50 | 57,75 | 58,25 | 0,43% | - |
26.04.2024 | 56,50 | 61,25 | 56,50 | 58,00 | 1,31% | - |
25.04.2024 | 58,25 | 61,50 | 56,50 | 57,25 | -1,72% | - |
24.04.2024 | 57,00 | 58,25 | 57,00 | 58,25 | 1,30% | - |
23.04.2024 | 53,50 | 58,25 | 53,50 | 57,50 | 5,99% | - |
22.04.2024 | 54,00 | 55,50 | 53,75 | 54,25 | 0,00% | - |
19.04.2024 | 55,75 | 56,25 | 54,25 | 54,25 | -3,56% | - |
18.04.2024 | 52,00 | 59,00 | 52,00 | 56,25 | 7,66% | - |
17.04.2024 | 52,50 | 53,75 | 51,75 | 52,25 | -0,95% | - |
16.04.2024 | 53,25 | 53,50 | 52,25 | 52,75 | -0,94% | - |
15.04.2024 | 53,75 | 54,50 | 52,75 | 53,25 | -0,93% | - |
12.04.2024 | 54,00 | 55,00 | 53,25 | 53,75 | 0,00% | - |
11.04.2024 | 52,50 | 54,25 | 52,50 | 53,75 | 0,94% | - |
10.04.2024 | 54,25 | 54,50 | 52,75 | 53,25 | -1,84% | - |
09.04.2024 | 54,50 | 55,00 | 54,00 | 54,25 | -0,91% | - |
08.04.2024 | 54,50 | 55,00 | 54,50 | 54,75 | 0,00% | - |
05.04.2024 | 54,00 | 54,75 | 53,75 | 54,75 | 1,39% | - |
04.04.2024 | 54,50 | 55,25 | 53,50 | 54,00 | -1,37% | - |
03.04.2024 | 53,75 | 54,75 | 53,50 | 54,75 | 1,86% | - |
02.04.2024 | 54,00 | 54,75 | 53,75 | 53,75 | -1,83% | - |
28.03.2024 | 54,50 | 55,25 | 47,60 | 54,75 | -0,45% | - |
27.03.2024 | 54,25 | 55,50 | 53,25 | 55,00 | 1,85% | - |
26.03.2024 | 53,50 | 54,75 | 53,25 | 54,00 | -0,46% | - |
25.03.2024 | 54,50 | 55,25 | 53,25 | 54,25 | -1,81% | - |
22.03.2024 | 55,50 | 55,75 | 54,00 | 55,25 | 0,00% | - |
21.03.2024 | 53,75 | 55,75 | 53,50 | 55,25 | 2,79% | - |
20.03.2024 | 53,50 | 54,25 | 53,00 | 53,75 | 0,47% | - |
19.03.2024 | 52,00 | 54,25 | 52,00 | 53,50 | 1,42% | - |
18.03.2024 | 52,50 | 54,00 | 52,00 | 52,75 | 8,21% | - |
15.03.2024 | 52,00 | 52,75 | 37,50 | 48,75 | -6,25% | - |
14.03.2024 | 51,50 | 53,50 | 49,55 | 52,00 | -0,48% | - |
13.03.2024 | 51,50 | 53,75 | 51,50 | 52,25 | -0,48% | - |
12.03.2024 | 51,50 | 54,00 | 37,05 | 52,50 | 36,19% | - |
11.03.2024 | 51,75 | 52,25 | 38,55 | 38,55 | -25,51% | - |
08.03.2024 | 51,75 | 52,75 | 51,20 | 51,75 | 0,00% | - |
07.03.2024 | 51,50 | 53,50 | 51,50 | 51,75 | -0,48% | - |
06.03.2024 | 51,50 | 52,25 | 51,45 | 52,00 | 0,48% | - |
05.03.2024 | 51,50 | 52,25 | 51,25 | 51,75 | -0,96% | - |
04.03.2024 | 52,00 | 53,25 | 52,00 | 52,25 | -0,95% | - |
01.03.2024 | 52,50 | 53,25 | 52,25 | 52,75 | 0,00% | - |
29.02.2024 | 53,00 | 53,75 | 52,00 | 52,75 | 0,00% | - |
28.02.2024 | 52,00 | 53,25 | 52,00 | 52,75 | 0,96% | - |
27.02.2024 | 51,50 | 53,00 | 51,50 | 52,25 | 0,00% | - |
26.02.2024 | 51,00 | 52,25 | 50,30 | 52,25 | 0,97% | - |
23.02.2024 | 50,00 | 51,75 | 50,00 | 51,75 | 1,97% | - |
22.02.2024 | 50,00 | 51,25 | 50,00 | 50,75 | 0,00% | - |
21.02.2024 | 49,60 | 52,00 | 49,60 | 50,75 | 1,00% | - |
20.02.2024 | 50,65 | 51,95 | 49,95 | 50,25 | -1,47% | - |
19.02.2024 | 50,75 | 51,00 | 50,75 | 51,00 | 0,49% | - |
16.02.2024 | 51,25 | 51,50 | 50,75 | 50,75 | -0,98% | - |
15.02.2024 | 50,40 | 51,25 | 50,05 | 51,25 | 1,99% | - |
14.02.2024 | 50,05 | 50,75 | 49,60 | 50,25 | 0,20% | - |
13.02.2024 | 52,00 | 52,25 | 49,70 | 50,15 | -3,56% | - |
12.02.2024 | 51,25 | 52,75 | 50,80 | 52,00 | 1,46% | - |
09.02.2024 | 49,80 | 51,25 | 49,80 | 51,25 | 1,99% | - |
08.02.2024 | 49,60 | 50,75 | 49,60 | 50,25 | 0,00% | - |
07.02.2024 | 48,80 | 50,30 | 48,80 | 50,25 | 1,72% | - |
06.02.2024 | 49,75 | 50,85 | 49,30 | 49,40 | -0,20% | - |
05.02.2024 | 49,85 | 51,00 | 48,80 | 49,50 | -0,60% | - |
02.02.2024 | 49,00 | 50,25 | 48,85 | 49,80 | 0,40% | - |
01.02.2024 | 49,00 | 49,70 | 48,40 | 49,60 | 1,43% | - |
31.01.2024 | 50,50 | 50,75 | 48,70 | 48,90 | -2,69% | - |
30.01.2024 | 49,80 | 50,50 | 49,55 | 50,25 | 0,00% | - |
29.01.2024 | 49,60 | 50,55 | 49,60 | 50,25 | 0,00% | - |
26.01.2024 | 49,60 | 50,85 | 49,60 | 50,25 | 0,20% | - |
25.01.2024 | 49,00 | 50,35 | 48,90 | 50,15 | 2,35% | - |
24.01.2024 | 49,40 | 49,85 | 48,80 | 49,00 | -0,81% | - |
23.01.2024 | 50,05 | 51,00 | 49,40 | 49,40 | -1,69% | - |
22.01.2024 | 48,60 | 50,40 | 48,60 | 50,25 | 2,34% | - |
19.01.2024 | 49,10 | 49,30 | 48,40 | 49,10 | 0,00% | - |
18.01.2024 | 48,70 | 49,50 | 48,50 | 49,10 | 0,61% | - |
17.01.2024 | 48,60 | 49,20 | 48,30 | 48,80 | 0,00% | - |
16.01.2024 | 48,00 | 48,80 | 48,00 | 48,80 | 0,83% | - |
15.01.2024 | 47,80 | 48,50 | 47,80 | 48,40 | 1,26% | - |
12.01.2024 | 48,40 | 49,80 | 47,80 | 47,80 | -1,44% | - |
11.01.2024 | 48,10 | 48,60 | 47,30 | 48,50 | 0,62% | - |
10.01.2024 | 47,90 | 48,30 | 47,10 | 48,20 | 0,42% | - |
09.01.2024 | 47,50 | 48,00 | 46,70 | 48,00 | 1,27% | - |
08.01.2024 | 47,60 | 47,90 | 46,90 | 47,40 | -0,42% | - |
05.01.2024 | 47,20 | 47,90 | 47,20 | 47,60 | -0,21% | - |
04.01.2024 | 47,20 | 48,50 | 46,80 | 47,70 | 0,00% | - |
03.01.2024 | 47,80 | 48,60 | 47,60 | 47,70 | -1,65% | - |
02.01.2024 | 48,60 | 49,00 | 48,10 | 48,50 | 0,00% | - |
29.12.2023 | 48,50 | 48,50 | 48,50 | 48,50 | 0,21% | - |
28.12.2023 | 48,00 | 48,75 | 47,60 | 48,40 | 0,00% | 30,00 |
27.12.2023 | 49,00 | 49,35 | 48,30 | 48,40 | -1,63% | - |
22.12.2023 | 48,00 | 49,40 | 48,00 | 49,20 | 1,23% | - |
21.12.2023 | 47,40 | 49,75 | 46,30 | 48,60 | 2,53% | - |
20.12.2023 | 47,60 | 48,90 | 47,20 | 47,40 | -1,25% | - |
19.12.2023 | 46,50 | 48,20 | 46,40 | 48,00 | 3,45% | - |
18.12.2023 | 47,30 | 47,70 | 46,40 | 46,40 | -2,11% | - |
15.12.2023 | 46,80 | 47,90 | 46,70 | 47,40 | 1,28% | - |
14.12.2023 | 45,70 | 47,10 | 45,40 | 46,80 | 2,41% | - |
13.12.2023 | 45,50 | 46,00 | 44,50 | 45,70 | 0,66% | - |
12.12.2023 | 45,50 | 45,70 | 45,20 | 45,40 | -0,22% | - |
11.12.2023 | 45,30 | 45,80 | 44,80 | 45,50 | 0,44% | - |
08.12.2023 | 44,00 | 45,60 | 44,00 | 45,30 | 1,57% | - |