57,963$
-3,07%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 59,43 | 59,59 | 57,93 | 57,93 | -3,13% | - |
| 18.04.2024 | 59,50 | 62,99 | 58,74 | 59,80 | 6,80% | 287.867,00 |
| 17.04.2024 | 56,78 | 56,80 | 55,26 | 55,99 | -0,35% | 154.477,00 |
| 16.04.2024 | 56,22 | 56,56 | 55,57 | 56,19 | -0,47% | 116.804,00 |
| 15.04.2024 | 57,39 | 57,69 | 56,07 | 56,45 | -0,95% | 106.021,00 |
| 12.04.2024 | 57,66 | 57,75 | 56,83 | 56,99 | -1,40% | 79.780,00 |
| 11.04.2024 | 57,14 | 58,14 | 57,14 | 57,80 | 1,28% | 69.714,00 |
| 10.04.2024 | 57,82 | 58,52 | 56,81 | 57,07 | -3,02% | 112.633,00 |
| 09.04.2024 | 59,63 | 59,85 | 58,55 | 58,85 | -1,31% | 83.665,00 |
| 08.04.2024 | 59,29 | 59,66 | 59,09 | 59,63 | 0,61% | 64.386,00 |
| 05.04.2024 | 58,23 | 59,51 | 58,23 | 59,27 | 1,44% | 132.492,00 |
| 04.04.2024 | 59,74 | 59,93 | 58,12 | 58,43 | -1,17% | 85.360,00 |
| 03.04.2024 | 58,05 | 59,15 | 58,05 | 59,12 | 1,91% | 70.400,00 |
| 02.04.2024 | 58,34 | 58,42 | 56,88 | 58,01 | -1,12% | 139.428,00 |
| 01.04.2024 | 59,54 | 59,61 | 58,52 | 58,67 | -0,90% | 55.266,00 |
| 28.03.2024 | 59,32 | 59,71 | 58,51 | 59,20 | 0,19% | 119.275,00 |
| 27.03.2024 | 59,19 | 59,32 | 58,99 | 59,09 | 0,66% | 143.446,00 |
| 26.03.2024 | 58,77 | 59,09 | 58,50 | 58,70 | -0,12% | 97.260,00 |
| 25.03.2024 | 59,39 | 59,88 | 58,47 | 58,77 | -1,33% | 140.657,00 |
| 22.03.2024 | 60,28 | 60,28 | 59,37 | 59,56 | -1,16% | 56.457,00 |
| 21.03.2024 | 59,01 | 60,40 | 58,85 | 60,26 | 2,52% | 148.985,00 |
| 20.03.2024 | 58,05 | 59,05 | 57,84 | 58,78 | 1,15% | 180.954,00 |
| 19.03.2024 | 57,31 | 58,43 | 57,31 | 58,11 | 1,40% | 155.340,00 |
| 18.03.2024 | 57,06 | 57,56 | 56,85 | 57,31 | 0,23% | 112.019,00 |
| 15.03.2024 | 56,26 | 57,50 | 56,26 | 57,18 | 1,29% | 414.198,00 |
| 14.03.2024 | 57,18 | 57,39 | 56,23 | 56,45 | -1,41% | 176.383,00 |
| 13.03.2024 | 56,87 | 57,62 | 56,76 | 57,26 | 0,85% | 93.299,00 |
| 12.03.2024 | 57,00 | 57,04 | 56,21 | 56,78 | 0,04% | 70.653,00 |
| 11.03.2024 | 56,48 | 56,88 | 55,39 | 56,76 | 0,44% | 94.700,00 |
| 08.03.2024 | 57,00 | 57,82 | 56,49 | 56,51 | -0,28% | 97.384,00 |
| 07.03.2024 | 57,07 | 57,20 | 56,52 | 56,67 | 0,09% | 68.194,00 |
| 06.03.2024 | 56,51 | 56,86 | 56,11 | 56,62 | 1,14% | 65.518,00 |
| 05.03.2024 | 56,17 | 56,43 | 55,85 | 55,98 | -0,97% | 98.803,00 |
| 04.03.2024 | 57,04 | 57,60 | 56,26 | 56,53 | -0,98% | 102.732,00 |
| 01.03.2024 | 57,21 | 57,67 | 56,66 | 57,09 | -0,10% | 88.849,00 |
| 29.02.2024 | 57,82 | 57,97 | 56,64 | 57,15 | -0,33% | 106.966,00 |
| 28.02.2024 | 56,36 | 57,56 | 56,36 | 57,34 | 1,04% | 77.051,00 |
| 27.02.2024 | 56,99 | 57,57 | 56,62 | 56,75 | 0,30% | 265.144,00 |
| 26.02.2024 | 55,72 | 56,77 | 55,63 | 56,58 | 1,02% | 87.900,00 |
| 23.02.2024 | 54,77 | 56,11 | 54,77 | 56,01 | 2,30% | 88.962,00 |
| 22.02.2024 | 54,95 | 55,40 | 54,32 | 54,75 | -0,36% | 112.814,00 |
| 21.02.2024 | 54,44 | 55,26 | 54,30 | 54,95 | 1,20% | 119.259,00 |
| 20.02.2024 | 54,26 | 54,83 | 54,14 | 54,30 | -0,93% | 147.534,00 |
| 16.02.2024 | 54,90 | 55,19 | 54,68 | 54,81 | -0,67% | 70.219,00 |
| 15.02.2024 | 54,44 | 55,19 | 53,88 | 55,18 | 2,20% | 99.375,00 |
| 14.02.2024 | 54,28 | 54,37 | 53,40 | 53,99 | 0,84% | 135.154,00 |
| 13.02.2024 | 54,97 | 55,10 | 53,18 | 53,54 | -4,43% | 139.981,00 |
| 12.02.2024 | 54,92 | 56,61 | 54,92 | 56,02 | 1,63% | 167.498,00 |
| 09.02.2024 | 54,37 | 55,44 | 53,81 | 55,12 | 1,38% | 125.507,00 |
| 08.02.2024 | 53,93 | 54,49 | 53,64 | 54,37 | 0,63% | 116.705,00 |
| 07.02.2024 | 53,47 | 54,14 | 53,34 | 54,03 | 1,73% | 136.489,00 |
| 06.02.2024 | 53,05 | 53,81 | 52,96 | 53,11 | -0,08% | 342.855,00 |
| 05.02.2024 | 53,22 | 53,61 | 52,34 | 53,15 | -1,24% | 87.615,00 |
| 02.02.2024 | 53,40 | 54,14 | 53,25 | 53,82 | -0,24% | 136.978,00 |
| 01.02.2024 | 52,81 | 54,02 | 52,81 | 53,95 | 2,12% | 151.528,00 |
| 31.01.2024 | 54,83 | 54,93 | 52,59 | 52,83 | -3,19% | 174.049,00 |
| 30.01.2024 | 54,28 | 54,71 | 54,28 | 54,57 | 0,04% | 71.441,00 |
| 29.01.2024 | 54,34 | 54,57 | 54,05 | 54,55 | 0,15% | 65.470,00 |
| 26.01.2024 | 54,50 | 54,55 | 53,81 | 54,47 | 0,37% | 75.094,00 |
| 25.01.2024 | 54,09 | 54,27 | 53,67 | 54,27 | 1,84% | 98.700,00 |
| 24.01.2024 | 54,24 | 54,24 | 53,17 | 53,29 | -0,65% | 77.631,00 |
| 23.01.2024 | 55,00 | 55,41 | 53,60 | 53,64 | -1,79% | 250.605,00 |
| 22.01.2024 | 54,01 | 54,83 | 54,01 | 54,62 | 2,09% | 113.823,00 |
| 19.01.2024 | 53,64 | 53,64 | 52,70 | 53,50 | 0,24% | 85.288,00 |
| 18.01.2024 | 53,48 | 53,69 | 52,72 | 53,37 | 0,51% | 122.565,00 |
| 17.01.2024 | 52,74 | 53,46 | 52,55 | 53,10 | -0,09% | 110.849,00 |
| 16.01.2024 | 52,48 | 53,27 | 52,39 | 53,15 | 0,26% | 192.029,00 |
| 12.01.2024 | 53,67 | 54,00 | 52,54 | 53,01 | -0,32% | 82.020,00 |
| 11.01.2024 | 52,96 | 53,27 | 51,84 | 53,18 | 0,61% | 175.652,00 |
| 10.01.2024 | 52,26 | 52,98 | 52,26 | 52,86 | 0,84% | 97.413,00 |
| 09.01.2024 | 51,34 | 52,47 | 51,15 | 52,42 | 0,73% | 117.011,00 |
| 08.01.2024 | 52,23 | 52,78 | 51,38 | 52,04 | 0,08% | 67.935,00 |
| 05.01.2024 | 51,80 | 52,75 | 51,80 | 52,00 | -0,38% | 108.719,00 |
| 04.01.2024 | 52,21 | 52,57 | 51,15 | 52,20 | 0,12% | 107.730,00 |
| 03.01.2024 | 52,70 | 52,90 | 51,95 | 52,14 | -1,75% | 151.211,00 |
| 02.01.2024 | 52,86 | 53,72 | 52,37 | 53,07 | -0,64% | 120.092,00 |
| 29.12.2023 | 53,51 | 53,70 | 52,77 | 53,41 | -0,47% | 120.147,00 |
| 28.12.2023 | 53,62 | 53,90 | 53,35 | 53,66 | -0,48% | 69.409,00 |
| 27.12.2023 | 54,11 | 54,45 | 53,64 | 53,92 | -0,39% | 112.005,00 |
| 26.12.2023 | 54,04 | 54,64 | 53,66 | 54,13 | 0,07% | 128.036,00 |
| 22.12.2023 | 53,60 | 54,29 | 53,26 | 54,09 | 1,33% | 200.297,00 |
| 21.12.2023 | 55,04 | 55,13 | 50,78 | 53,38 | 3,07% | 340.249,00 |
| 20.12.2023 | 52,78 | 53,68 | 51,71 | 51,79 | -1,63% | 250.588,00 |
| 19.12.2023 | 51,32 | 52,88 | 51,32 | 52,65 | 3,58% | 204.831,00 |
| 18.12.2023 | 51,70 | 51,80 | 50,75 | 50,83 | -1,57% | 138.149,00 |
| 15.12.2023 | 51,77 | 52,31 | 51,08 | 51,64 | 0,53% | 391.716,00 |
| 14.12.2023 | 50,03 | 51,77 | 50,03 | 51,37 | 3,28% | 180.948,00 |
| 13.12.2023 | 48,91 | 49,98 | 48,03 | 49,74 | 1,47% | 134.557,00 |
| 12.12.2023 | 49,05 | 49,24 | 48,69 | 49,02 | 0,06% | 118.738,00 |
| 11.12.2023 | 48,70 | 49,26 | 48,70 | 48,99 | 0,39% | 114.461,00 |
| 08.12.2023 | 48,05 | 49,15 | 48,05 | 48,80 | 1,56% | 71.136,00 |
| 07.12.2023 | 48,21 | 48,31 | 47,83 | 48,05 | -0,62% | 96.176,00 |
| 06.12.2023 | 48,88 | 49,62 | 48,34 | 48,35 | 0,06% | 191.257,00 |
| 05.12.2023 | 47,59 | 48,34 | 47,28 | 48,32 | 1,53% | 196.441,00 |
| 04.12.2023 | 46,25 | 47,68 | 46,25 | 47,59 | 2,61% | 167.567,00 |
| 01.12.2023 | 45,17 | 46,63 | 44,56 | 46,38 | 2,77% | 142.420,00 |
| 30.11.2023 | 44,85 | 45,30 | 44,66 | 45,13 | 1,17% | 79.085,00 |
| 29.11.2023 | 45,08 | 45,34 | 44,46 | 44,61 | 0,07% | 122.899,00 |
| 28.11.2023 | 45,68 | 45,68 | 44,58 | 44,58 | -2,45% | 62.737,00 |
| 27.11.2023 | 45,89 | 45,92 | 45,58 | 45,70 | -0,89% | 152.082,00 |