35,700€
0,85%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 35,60 | 35,60 | 35,40 | 35,60 | 0,56% | - |
| 07.08.2025 | 35,20 | 35,80 | 35,20 | 35,40 | 0,00% | - |
| 06.08.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -1,67% | - |
| 05.08.2025 | 35,00 | 36,00 | 34,60 | 36,00 | 2,86% | - |
| 04.08.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 0,57% | - |
| 01.08.2025 | 36,40 | 36,40 | 34,60 | 34,80 | -4,92% | - |
| 31.07.2025 | 37,00 | 37,00 | 36,20 | 36,60 | -1,08% | - |
| 30.07.2025 | 36,60 | 37,80 | 36,60 | 37,00 | 0,54% | - |
| 29.07.2025 | 36,80 | 37,20 | 36,40 | 36,80 | 0,00% | - |
| 28.07.2025 | 36,40 | 36,80 | 36,20 | 36,80 | 1,10% | - |
| 25.07.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 1,11% | - |
| 24.07.2025 | 36,20 | 36,40 | 36,00 | 36,00 | -1,64% | - |
| 23.07.2025 | 36,00 | 36,60 | 36,00 | 36,60 | 1,67% | - |
| 22.07.2025 | 35,20 | 36,20 | 35,00 | 36,00 | 1,69% | - |
| 21.07.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -1,67% | - |
| 18.07.2025 | 36,00 | 36,00 | 35,80 | 36,00 | 0,00% | - |
| 17.07.2025 | 35,20 | 36,20 | 35,20 | 36,00 | 2,27% | - |
| 16.07.2025 | 35,80 | 35,80 | 35,20 | 35,20 | -2,76% | - |
| 15.07.2025 | 37,00 | 37,40 | 36,20 | 36,20 | -2,69% | - |
| 14.07.2025 | 37,20 | 37,40 | 36,80 | 37,20 | -0,53% | - |
| 11.07.2025 | 37,20 | 37,40 | 36,60 | 37,40 | -0,53% | - |
| 10.07.2025 | 36,80 | 38,20 | 36,80 | 37,60 | 1,62% | 53,00 |
| 09.07.2025 | 35,80 | 37,00 | 35,60 | 37,00 | 2,78% | 53,00 |
| 08.07.2025 | 35,60 | 36,80 | 35,60 | 36,00 | 0,56% | - |
| 07.07.2025 | 36,60 | 36,60 | 35,80 | 35,80 | -1,65% | - |
| 04.07.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -1,09% | - |
| 03.07.2025 | 36,40 | 36,80 | 36,20 | 36,80 | 0,55% | - |
| 02.07.2025 | 35,00 | 36,60 | 35,00 | 36,60 | 4,57% | - |
| 01.07.2025 | 34,00 | 35,00 | 33,00 | 35,00 | 1,74% | - |
| 30.06.2025 | 35,60 | 35,60 | 32,80 | 34,40 | -3,37% | 135,00 |
| 27.06.2025 | 34,60 | 38,00 | 34,60 | 35,60 | 5,33% | 81,00 |
| 26.06.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 1,81% | - |
| 25.06.2025 | 33,80 | 33,80 | 33,00 | 33,20 | -1,78% | - |
| 24.06.2025 | 33,80 | 34,00 | 33,40 | 33,80 | 0,60% | - |
| 23.06.2025 | 32,80 | 33,60 | 32,60 | 33,60 | 1,82% | - |
| 20.06.2025 | 32,40 | 33,20 | 32,40 | 33,00 | 2,48% | - |
| 19.06.2025 | 32,40 | 32,40 | 32,20 | 32,20 | -1,83% | - |
| 18.06.2025 | 32,80 | 33,20 | 32,60 | 32,80 | 0,00% | - |
| 17.06.2025 | 33,00 | 33,20 | 32,80 | 32,80 | -1,20% | - |
| 16.06.2025 | 33,20 | 33,60 | 33,00 | 33,20 | 0,00% | 40,00 |
| 13.06.2025 | 33,80 | 33,80 | 33,20 | 33,20 | -2,92% | - |
| 12.06.2025 | 34,40 | 34,40 | 33,60 | 34,20 | -1,16% | - |
| 11.06.2025 | 35,60 | 35,60 | 34,60 | 34,60 | -2,81% | - |
| 10.06.2025 | 34,60 | 35,80 | 34,60 | 35,60 | 2,30% | - |
| 09.06.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 1,16% | 14,00 |
| 06.06.2025 | 33,80 | 34,60 | 33,80 | 34,40 | 1,78% | 10,00 |
| 05.06.2025 | 34,00 | 34,00 | 33,40 | 33,80 | -0,59% | - |
| 04.06.2025 | 33,80 | 34,00 | 33,40 | 34,00 | 0,59% | - |
| 03.06.2025 | 32,80 | 33,80 | 32,80 | 33,80 | 2,42% | - |
| 02.06.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -2,94% | - |
| 30.05.2025 | 34,00 | 34,00 | 33,60 | 34,00 | 0,59% | - |
| 29.05.2025 | 34,20 | 34,20 | 33,40 | 33,80 | -0,59% | - |
| 28.05.2025 | 34,80 | 34,80 | 34,00 | 34,00 | -2,86% | - |
| 27.05.2025 | 34,20 | 35,00 | 34,00 | 35,00 | 2,34% | - |
| 26.05.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 1,18% | - |
| 23.05.2025 | 34,00 | 34,00 | 33,60 | 33,80 | -1,74% | - |
| 22.05.2025 | 34,40 | 34,60 | 34,20 | 34,40 | -0,58% | - |
| 21.05.2025 | 35,40 | 35,40 | 34,60 | 34,60 | -3,89% | - |
| 20.05.2025 | 36,20 | 36,40 | 36,00 | 36,00 | -1,64% | - |
| 19.05.2025 | 36,40 | 36,80 | 36,00 | 36,60 | -1,08% | - |
| 16.05.2025 | 36,20 | 37,00 | 36,20 | 37,00 | 1,65% | - |
| 15.05.2025 | 36,00 | 36,60 | 36,00 | 36,40 | -0,55% | - |
| 14.05.2025 | 37,40 | 37,40 | 36,20 | 36,60 | -2,14% | - |
| 13.05.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -1,58% | - |
| 12.05.2025 | 36,40 | 38,40 | 36,40 | 38,00 | 5,56% | - |
| 09.05.2025 | 35,80 | 36,00 | 35,40 | 36,00 | 0,56% | 339,00 |
| 08.05.2025 | 34,20 | 35,80 | 34,20 | 35,80 | 4,68% | - |
| 07.05.2025 | 34,80 | 34,80 | 34,00 | 34,20 | -1,72% | - |
| 06.05.2025 | 35,00 | 35,00 | 34,60 | 34,80 | -1,14% | - |
| 05.05.2025 | 35,60 | 35,80 | 35,20 | 35,20 | -2,76% | - |
| 02.05.2025 | 35,20 | 36,20 | 35,20 | 36,20 | 3,43% | - |
| 30.04.2025 | 35,20 | 35,40 | 34,40 | 35,00 | -1,13% | - |
| 29.04.2025 | 34,60 | 35,40 | 34,60 | 35,40 | 2,31% | - |
| 28.04.2025 | 34,20 | 35,40 | 34,20 | 34,60 | 0,58% | - |
| 25.04.2025 | 35,20 | 35,40 | 34,00 | 34,40 | -2,27% | 23,00 |
| 24.04.2025 | 40,00 | 40,00 | 35,20 | 35,20 | -12,87% | 180,00 |
| 23.04.2025 | 40,20 | 40,80 | 40,20 | 40,40 | 1,51% | - |
| 22.04.2025 | 38,20 | 39,80 | 38,20 | 39,80 | -0,50% | - |
| 17.04.2025 | 40,20 | 40,40 | 40,00 | 40,00 | 0,50% | - |
| 16.04.2025 | 40,00 | 40,00 | 39,20 | 39,80 | -2,45% | - |
| 15.04.2025 | 40,20 | 41,00 | 40,20 | 40,80 | 0,99% | - |
| 14.04.2025 | 40,80 | 40,80 | 40,00 | 40,40 | -0,98% | - |
| 11.04.2025 | 41,20 | 41,20 | 39,60 | 40,80 | -0,97% | - |
| 10.04.2025 | 42,20 | 42,20 | 40,20 | 41,20 | -3,29% | - |
| 09.04.2025 | 38,40 | 42,60 | 38,40 | 42,60 | 7,58% | - |
| 08.04.2025 | 40,40 | 40,60 | 39,60 | 39,60 | -1,00% | - |
| 07.04.2025 | 39,60 | 40,80 | 38,60 | 40,00 | -2,44% | - |
| 04.04.2025 | 40,60 | 41,00 | 39,00 | 41,00 | 0,00% | - |
| 03.04.2025 | 42,60 | 42,60 | 40,20 | 41,00 | -6,82% | - |
| 02.04.2025 | 42,80 | 44,00 | 42,20 | 44,00 | 1,85% | - |
| 01.04.2025 | 42,40 | 43,20 | 42,40 | 43,20 | 0,93% | - |
| 31.03.2025 | 42,80 | 42,80 | 42,20 | 42,80 | -0,47% | - |
| 28.03.2025 | 43,80 | 43,80 | 42,40 | 43,00 | -1,83% | - |
| 27.03.2025 | 44,80 | 44,80 | 43,40 | 43,80 | -1,79% | - |
| 26.03.2025 | 44,40 | 44,80 | 44,40 | 44,60 | 0,45% | - |
| 25.03.2025 | 44,80 | 44,80 | 44,40 | 44,40 | -0,89% | - |
| 24.03.2025 | 43,00 | 44,80 | 43,00 | 44,80 | 4,67% | - |
| 21.03.2025 | 43,40 | 43,40 | 42,40 | 42,80 | -1,38% | - |
| 20.03.2025 | 43,60 | 43,80 | 43,20 | 43,40 | 0,00% | - |
| 19.03.2025 | 43,00 | 43,40 | 43,00 | 43,40 | 1,40% | - |