40,000€
5,54%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2023 | 38,30 | 39,60 | 38,10 | 39,60 | 4,49% | - |
| 06.06.2023 | 36,70 | 38,10 | 36,40 | 37,90 | 2,99% | - |
| 05.06.2023 | 37,30 | 37,40 | 35,90 | 36,80 | 0,82% | - |
| 02.06.2023 | 34,90 | 36,50 | 34,90 | 36,50 | 3,99% | - |
| 01.06.2023 | 34,60 | 35,20 | 34,20 | 35,10 | 1,45% | - |
| 31.05.2023 | 35,20 | 35,70 | 34,50 | 34,60 | -1,70% | - |
| 30.05.2023 | 36,00 | 36,30 | 35,00 | 35,20 | -2,22% | - |
| 29.05.2023 | 35,90 | 36,00 | 35,90 | 36,00 | 0,56% | - |
| 26.05.2023 | 35,50 | 35,90 | 35,40 | 35,80 | 1,13% | - |
| 25.05.2023 | 35,60 | 35,90 | 35,40 | 35,40 | -1,12% | - |
| 24.05.2023 | 36,00 | 36,10 | 35,30 | 35,80 | -1,65% | - |
| 23.05.2023 | 36,20 | 36,40 | 35,90 | 36,40 | 1,39% | - |
| 22.05.2023 | 35,90 | 36,30 | 35,70 | 35,90 | 0,56% | - |
| 19.05.2023 | 36,30 | 36,80 | 35,70 | 35,70 | -1,65% | - |
| 18.05.2023 | 35,80 | 36,50 | 35,80 | 36,30 | 1,97% | - |
| 17.05.2023 | 35,20 | 36,00 | 35,20 | 35,60 | 0,56% | - |
| 16.05.2023 | 35,80 | 36,10 | 35,40 | 35,40 | -1,39% | - |
| 15.05.2023 | 35,70 | 36,00 | 35,50 | 35,90 | 1,41% | - |
| 12.05.2023 | 35,00 | 35,80 | 35,00 | 35,40 | 0,85% | - |
| 11.05.2023 | 35,80 | 35,90 | 34,90 | 35,10 | -2,23% | - |
| 10.05.2023 | 35,90 | 37,20 | 35,60 | 35,90 | -0,83% | - |
| 09.05.2023 | 36,00 | 36,80 | 35,80 | 36,20 | 0,56% | - |
| 08.05.2023 | 36,30 | 37,30 | 36,00 | 36,00 | 0,28% | - |
| 05.05.2023 | 35,60 | 37,30 | 35,60 | 35,90 | -0,28% | - |
| 04.05.2023 | 37,00 | 37,30 | 35,50 | 36,00 | -4,76% | - |
| 03.05.2023 | 38,00 | 38,50 | 37,70 | 37,80 | -0,26% | - |
| 02.05.2023 | 38,40 | 38,50 | 37,80 | 37,90 | -1,56% | - |
| 28.04.2023 | 38,20 | 38,90 | 37,80 | 38,50 | 1,85% | - |
| 27.04.2023 | 37,60 | 38,90 | 37,60 | 37,80 | 0,00% | - |
| 26.04.2023 | 38,40 | 38,40 | 37,20 | 37,80 | -3,57% | - |
| 25.04.2023 | 39,00 | 39,30 | 38,70 | 39,20 | 0,00% | - |
| 24.04.2023 | 39,60 | 40,10 | 39,10 | 39,20 | -1,51% | - |
| 21.04.2023 | 39,90 | 40,40 | 39,60 | 39,80 | 0,00% | - |
| 20.04.2023 | 40,10 | 40,70 | 39,40 | 39,80 | -1,24% | - |
| 19.04.2023 | 39,90 | 40,40 | 39,70 | 40,30 | 2,03% | - |
| 18.04.2023 | 39,90 | 41,20 | 39,50 | 39,50 | -1,00% | - |
| 17.04.2023 | 38,40 | 39,90 | 38,40 | 39,90 | 2,84% | - |
| 14.04.2023 | 38,20 | 39,00 | 38,20 | 38,80 | 1,84% | - |
| 13.04.2023 | 38,00 | 38,30 | 37,70 | 38,10 | -0,26% | - |
| 12.04.2023 | 38,80 | 39,50 | 38,10 | 38,20 | -2,05% | - |
| 11.04.2023 | 38,90 | 39,30 | 38,70 | 39,00 | 1,56% | - |
| 06.04.2023 | 38,50 | 39,10 | 38,20 | 38,40 | -0,52% | - |
| 05.04.2023 | 38,80 | 39,00 | 38,40 | 38,60 | 0,52% | - |
| 04.04.2023 | 40,10 | 40,30 | 38,30 | 38,40 | -2,78% | - |
| 03.04.2023 | 40,00 | 40,20 | 39,00 | 39,50 | -0,75% | - |
| 31.03.2023 | 38,40 | 39,80 | 38,40 | 39,80 | 3,11% | - |
| 30.03.2023 | 38,80 | 38,80 | 38,60 | 38,60 | -1,03% | - |
| 29.03.2023 | 39,00 | 39,20 | 38,60 | 39,00 | 0,52% | - |
| 28.03.2023 | 38,60 | 39,00 | 38,60 | 38,80 | 0,00% | - |
| 27.03.2023 | 38,20 | 38,80 | 38,00 | 38,80 | 2,65% | - |
| 24.03.2023 | 37,60 | 38,00 | 37,20 | 37,80 | 1,07% | - |
| 23.03.2023 | 37,80 | 38,20 | 37,40 | 37,40 | -0,53% | - |
| 22.03.2023 | 38,60 | 39,00 | 37,60 | 37,60 | -2,59% | - |
| 21.03.2023 | 38,20 | 39,20 | 38,20 | 38,60 | 1,58% | - |
| 20.03.2023 | 37,20 | 38,40 | 37,20 | 38,00 | 3,26% | - |
| 17.03.2023 | 38,40 | 38,40 | 36,80 | 36,80 | -4,17% | - |
| 16.03.2023 | 38,80 | 38,80 | 37,80 | 38,40 | -0,52% | - |
| 15.03.2023 | 39,20 | 39,20 | 38,40 | 38,60 | -1,53% | - |
| 14.03.2023 | 38,20 | 39,20 | 38,20 | 39,20 | 2,62% | - |
| 13.03.2023 | 40,40 | 40,40 | 38,20 | 38,20 | -5,91% | - |
| 10.03.2023 | 42,40 | 42,40 | 40,00 | 40,60 | -4,25% | - |
| 09.03.2023 | 42,80 | 42,80 | 42,40 | 42,40 | -1,40% | - |
| 08.03.2023 | 43,00 | 43,00 | 42,80 | 43,00 | -0,46% | - |
| 07.03.2023 | 42,80 | 43,20 | 42,80 | 43,20 | 0,93% | - |
| 06.03.2023 | 44,40 | 44,40 | 42,40 | 42,80 | -4,46% | - |
| 03.03.2023 | 43,80 | 44,80 | 43,60 | 44,80 | 1,82% | - |
| 02.03.2023 | 43,20 | 44,00 | 42,80 | 44,00 | 1,85% | - |
| 01.03.2023 | 42,80 | 43,40 | 42,80 | 43,20 | 0,00% | - |
| 28.02.2023 | 42,60 | 43,20 | 42,60 | 43,20 | 0,93% | - |
| 27.02.2023 | 43,20 | 43,20 | 42,80 | 42,80 | -0,93% | - |
| 24.02.2023 | 43,20 | 43,40 | 42,40 | 43,20 | -0,46% | - |
| 23.02.2023 | 42,80 | 43,40 | 42,80 | 43,40 | 0,93% | - |
| 22.02.2023 | 42,60 | 43,40 | 42,60 | 43,00 | 0,94% | - |
| 21.02.2023 | 44,00 | 44,00 | 42,60 | 42,60 | -3,18% | - |
| 20.02.2023 | 44,00 | 44,20 | 44,00 | 44,00 | -0,45% | - |
| 17.02.2023 | 44,00 | 44,20 | 44,00 | 44,20 | 0,00% | - |
| 16.02.2023 | 43,80 | 44,20 | 43,40 | 44,20 | 0,00% | - |
| 15.02.2023 | 43,40 | 44,20 | 43,20 | 44,20 | 1,38% | - |
| 14.02.2023 | 43,60 | 43,80 | 43,20 | 43,60 | -0,46% | - |
| 13.02.2023 | 43,20 | 44,00 | 43,20 | 43,80 | 0,46% | - |
| 10.02.2023 | 43,20 | 43,80 | 43,20 | 43,60 | 0,46% | - |
| 09.02.2023 | 43,80 | 44,00 | 43,20 | 43,40 | -1,81% | - |
| 08.02.2023 | 44,20 | 44,20 | 43,60 | 44,20 | -0,45% | - |
| 07.02.2023 | 43,60 | 44,40 | 43,60 | 44,40 | 0,91% | - |
| 06.02.2023 | 44,20 | 44,40 | 44,00 | 44,00 | -0,90% | - |
| 03.02.2023 | 43,60 | 44,40 | 43,60 | 44,40 | 1,37% | - |
| 02.02.2023 | 42,40 | 43,80 | 42,40 | 43,80 | 2,34% | - |
| 01.02.2023 | 42,60 | 42,80 | 42,40 | 42,80 | 0,00% | - |
| 31.01.2023 | 41,20 | 42,80 | 41,20 | 42,80 | 3,38% | - |
| 30.01.2023 | 41,00 | 41,60 | 40,80 | 41,40 | 0,49% | - |
| 27.01.2023 | 40,60 | 41,20 | 40,60 | 41,20 | 0,98% | - |
| 26.01.2023 | 40,20 | 40,80 | 40,20 | 40,80 | 0,99% | - |
| 25.01.2023 | 40,20 | 40,40 | 40,00 | 40,40 | -0,49% | - |
| 24.01.2023 | 40,00 | 40,60 | 40,00 | 40,60 | 0,50% | - |
| 23.01.2023 | 40,00 | 40,40 | 40,00 | 40,40 | 0,00% | - |
| 20.01.2023 | 39,60 | 40,40 | 39,60 | 40,40 | 1,00% | - |
| 19.01.2023 | 41,60 | 41,60 | 40,00 | 40,00 | -4,76% | - |
| 18.01.2023 | 42,20 | 42,40 | 42,00 | 42,00 | -0,94% | - |
| 17.01.2023 | 42,40 | 42,60 | 42,40 | 42,40 | 0,00% | - |
| 16.01.2023 | 42,20 | 42,40 | 42,20 | 42,40 | -0,47% | - |