36,672$
0,17%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 37,75 | 38,71 | 36,27 | 36,61 | -4,31% | 4,00 |
| 04.03.2026 | 38,71 | 38,87 | 37,88 | 38,26 | -0,42% | 4,00 |
| 03.03.2026 | 38,36 | 38,82 | 37,48 | 38,42 | -2,31% | 128.962,00 |
| 02.03.2026 | 39,13 | 39,72 | 38,66 | 39,33 | -1,23% | 4,00 |
| 27.02.2026 | 39,40 | 39,97 | 38,87 | 39,82 | -0,28% | 169.945,00 |
| 26.02.2026 | 39,96 | 41,00 | 39,44 | 39,93 | 0,13% | 138.765,00 |
| 25.02.2026 | 40,29 | 40,39 | 39,45 | 39,88 | -0,87% | 128.055,00 |
| 24.02.2026 | 39,96 | 40,41 | 39,58 | 40,23 | 0,80% | 108.093,00 |
| 23.02.2026 | 41,13 | 41,13 | 39,43 | 39,91 | -2,80% | 125.043,00 |
| 20.02.2026 | 41,00 | 41,76 | 40,17 | 41,06 | 0,17% | 121.056,00 |
| 19.02.2026 | 40,93 | 41,15 | 40,31 | 40,99 | 0,05% | 107.246,00 |
| 18.02.2026 | 41,12 | 41,83 | 40,58 | 40,97 | -0,63% | 103.825,00 |
| 17.02.2026 | 41,50 | 42,07 | 41,00 | 41,23 | -0,51% | 119.757,00 |
| 13.02.2026 | 41,44 | 42,17 | 41,08 | 41,44 | 0,05% | 167.374,00 |
| 12.02.2026 | 41,87 | 42,64 | 41,23 | 41,42 | -0,65% | 185.771,00 |
| 11.02.2026 | 42,38 | 42,93 | 41,29 | 41,69 | -1,40% | 212.927,00 |
| 10.02.2026 | 42,08 | 43,36 | 42,08 | 42,28 | 0,91% | 279.082,00 |
| 09.02.2026 | 41,61 | 42,34 | 40,55 | 41,90 | 0,26% | 192.597,00 |
| 06.02.2026 | 41,02 | 42,02 | 40,60 | 41,79 | 2,88% | 214.919,00 |
| 05.02.2026 | 40,46 | 41,13 | 40,24 | 40,62 | 0,30% | 206.795,00 |
| 04.02.2026 | 39,03 | 40,82 | 39,03 | 40,50 | 4,38% | 288.565,00 |
| 03.02.2026 | 37,38 | 38,86 | 37,38 | 38,80 | 3,03% | 361.396,00 |
| 02.02.2026 | 37,23 | 38,00 | 37,10 | 37,66 | 1,43% | 154.477,00 |
| 30.01.2026 | 37,29 | 37,60 | 36,64 | 37,13 | -0,95% | 158.192,00 |
| 29.01.2026 | 38,03 | 38,28 | 36,84 | 37,49 | -1,51% | 214.090,00 |
| 28.01.2026 | 38,46 | 38,55 | 37,82 | 38,06 | -1,12% | 159.299,00 |
| 27.01.2026 | 39,05 | 39,59 | 38,19 | 38,49 | -1,59% | 253.876,00 |
| 26.01.2026 | 38,83 | 39,50 | 38,06 | 39,11 | 0,64% | 267.738,00 |
| 23.01.2026 | 39,54 | 39,54 | 38,67 | 38,86 | -1,97% | 255.008,00 |
| 22.01.2026 | 38,87 | 40,55 | 38,63 | 39,64 | 1,33% | 576.510,00 |
| 21.01.2026 | 37,44 | 39,14 | 37,44 | 39,12 | 5,05% | 373.586,00 |
| 20.01.2026 | 36,24 | 37,49 | 36,01 | 37,24 | 1,66% | 370.755,00 |
| 19.01.2026 | 36,66 | 36,72 | 36,57 | 36,63 | -0,78% | - |
| 16.01.2026 | 36,56 | 36,98 | 36,12 | 36,92 | 0,60% | 260.191,00 |
| 15.01.2026 | 36,17 | 37,26 | 35,01 | 36,70 | 3,21% | 235.165,00 |
| 14.01.2026 | 34,71 | 35,69 | 34,71 | 35,56 | 2,63% | 237.912,00 |
| 13.01.2026 | 34,93 | 35,23 | 34,53 | 34,65 | -0,80% | 202.973,00 |
| 12.01.2026 | 35,10 | 35,44 | 34,59 | 34,93 | -1,19% | 254.212,00 |
| 09.01.2026 | 33,91 | 35,47 | 33,89 | 35,35 | 4,69% | 322.888,00 |
| 08.01.2026 | 32,11 | 34,57 | 31,73 | 33,77 | 5,15% | 564.137,00 |
| 07.01.2026 | 31,00 | 33,50 | 30,75 | 32,11 | -14,01% | 941.950,00 |
| 06.01.2026 | 36,89 | 37,63 | 36,26 | 37,34 | 0,43% | 460.793,00 |
| 05.01.2026 | 37,16 | 38,52 | 37,04 | 37,18 | -0,43% | 294.689,00 |
| 02.01.2026 | 36,50 | 37,65 | 36,24 | 37,34 | 2,55% | 175.408,00 |
| 31.12.2025 | 36,89 | 37,15 | 36,35 | 36,41 | -1,33% | 452.428,00 |
| 30.12.2025 | 36,77 | 37,05 | 36,31 | 36,90 | 0,49% | 454.873,00 |
| 29.12.2025 | 38,05 | 38,15 | 36,25 | 36,72 | -3,27% | 358.628,00 |
| 26.12.2025 | 37,44 | 38,03 | 37,38 | 37,96 | 0,90% | 135.072,00 |
| 24.12.2025 | 37,50 | 37,87 | 37,12 | 37,62 | 0,32% | 75.039,00 |
| 23.12.2025 | 37,73 | 38,03 | 37,26 | 37,50 | -0,87% | 148.353,00 |
| 22.12.2025 | 38,86 | 39,20 | 37,62 | 37,83 | -2,47% | 329.363,00 |
| 19.12.2025 | 40,01 | 40,10 | 38,72 | 38,79 | -3,64% | 815.618,00 |
| 18.12.2025 | 40,51 | 41,00 | 40,12 | 40,26 | 0,41% | 117.768,00 |
| 17.12.2025 | 40,29 | 40,76 | 39,78 | 40,09 | -0,62% | 119.613,00 |
| 16.12.2025 | 39,97 | 41,18 | 39,88 | 40,34 | 1,13% | 172.965,00 |
| 15.12.2025 | 40,49 | 40,49 | 39,47 | 39,89 | -0,25% | 165.882,00 |
| 12.12.2025 | 40,75 | 41,00 | 39,99 | 39,99 | -0,52% | 122.643,00 |
| 11.12.2025 | 39,44 | 40,20 | 39,44 | 40,20 | 1,85% | 118.215,00 |
| 10.12.2025 | 38,30 | 39,83 | 38,30 | 39,47 | 3,11% | 278.426,00 |
| 09.12.2025 | 37,53 | 38,75 | 37,53 | 38,28 | 1,06% | 152.803,00 |
| 08.12.2025 | 37,88 | 38,08 | 37,65 | 37,88 | 0,61% | 124.671,00 |
| 05.12.2025 | 37,31 | 37,89 | 37,29 | 37,65 | 0,19% | 94.071,00 |
| 04.12.2025 | 37,76 | 38,12 | 37,26 | 37,58 | -1,42% | 142.189,00 |
| 03.12.2025 | 36,97 | 38,58 | 36,97 | 38,12 | 3,03% | 148.720,00 |
| 02.12.2025 | 36,99 | 37,09 | 36,35 | 37,00 | 0,65% | 128.173,00 |
| 01.12.2025 | 35,85 | 37,00 | 35,83 | 36,76 | 0,96% | 136.046,00 |
| 28.11.2025 | 36,64 | 36,64 | 36,15 | 36,41 | -0,22% | 75.731,00 |
| 26.11.2025 | 35,71 | 36,88 | 35,71 | 36,49 | 1,42% | 200.921,00 |
| 25.11.2025 | 35,45 | 36,20 | 35,30 | 35,98 | 2,16% | 174.296,00 |
| 24.11.2025 | 35,08 | 35,49 | 34,82 | 35,22 | -0,23% | 224.700,00 |
| 21.11.2025 | 34,15 | 35,54 | 34,15 | 35,30 | 3,55% | 177.826,00 |
| 20.11.2025 | 33,82 | 34,65 | 33,79 | 34,09 | 1,40% | 220.628,00 |
| 19.11.2025 | 34,00 | 34,09 | 33,26 | 33,62 | -1,41% | 199.547,00 |
| 18.11.2025 | 33,15 | 34,30 | 32,77 | 34,10 | 1,67% | 222.124,00 |
| 17.11.2025 | 34,91 | 35,88 | 33,45 | 33,54 | 0,30% | 274.327,00 |
| 14.11.2025 | 33,41 | 33,46 | 32,95 | 33,44 | -0,65% | 128.638,00 |
| 13.11.2025 | 34,53 | 34,97 | 33,53 | 33,66 | -2,53% | 188.063,00 |
| 12.11.2025 | 34,30 | 34,79 | 34,30 | 34,54 | 0,77% | 191.890,00 |
| 11.11.2025 | 34,50 | 34,64 | 34,14 | 34,27 | -0,06% | 153.654,00 |
| 10.11.2025 | 34,89 | 34,89 | 34,07 | 34,29 | -0,41% | 160.063,00 |
| 07.11.2025 | 34,44 | 34,82 | 33,75 | 34,43 | -0,35% | 215.847,00 |
| 06.11.2025 | 35,49 | 35,84 | 34,37 | 34,55 | -2,51% | 275.093,00 |
| 05.11.2025 | 35,42 | 35,63 | 34,78 | 35,44 | 0,45% | 227.779,00 |
| 04.11.2025 | 35,32 | 35,84 | 35,11 | 35,28 | -1,18% | 243.586,00 |
| 03.11.2025 | 36,32 | 36,32 | 35,26 | 35,70 | -2,49% | 260.235,00 |
| 31.10.2025 | 36,27 | 36,89 | 35,68 | 36,61 | 0,41% | 275.947,00 |
| 30.10.2025 | 36,52 | 37,00 | 36,40 | 36,46 | -0,98% | 173.258,00 |
| 29.10.2025 | 37,79 | 38,01 | 36,55 | 36,82 | -3,46% | 257.314,00 |
| 28.10.2025 | 38,85 | 38,94 | 38,05 | 38,14 | -1,83% | 281.506,00 |
| 27.10.2025 | 39,29 | 39,46 | 38,78 | 38,85 | -0,69% | 197.524,00 |
| 24.10.2025 | 39,21 | 39,37 | 38,98 | 39,12 | 0,44% | 174.209,00 |
| 23.10.2025 | 38,50 | 39,01 | 37,98 | 38,95 | 1,30% | - |
| 22.10.2025 | 39,57 | 39,79 | 38,05 | 38,45 | -3,15% | 192.937,00 |
| 21.10.2025 | 38,22 | 39,98 | 38,03 | 39,70 | 4,04% | 346.926,00 |
| 20.10.2025 | 38,39 | 38,39 | 37,63 | 38,16 | 0,83% | 149.324,00 |
| 17.10.2025 | 37,96 | 38,06 | 37,28 | 37,85 | -0,17% | - |
| 16.10.2025 | 38,04 | 38,90 | 37,58 | 37,91 | -0,89% | 323.929,00 |
| 15.10.2025 | 38,69 | 38,99 | 38,05 | 38,25 | -0,60% | 224.532,00 |
| 14.10.2025 | 38,32 | 39,10 | 38,26 | 38,48 | -0,70% | 226.232,00 |
| 13.10.2025 | 39,75 | 40,02 | 38,37 | 38,75 | -2,15% | 504.361,00 |