40,139$
1,70%
Echtzeit-Aktienkurs Apogee Enterprises
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 279.046,00 |
| 09.12.2025 | 37,53 | 38,75 | 37,53 | 38,28 | 1,06% | 153.694,00 |
| 08.12.2025 | 37,88 | 38,08 | 37,65 | 37,88 | 0,61% | 124.771,00 |
| 05.12.2025 | 37,31 | 37,89 | 37,29 | 37,65 | 0,19% | 94.086,00 |
| 04.12.2025 | 37,76 | 38,12 | 37,26 | 37,58 | -1,42% | 142.289,00 |
| 03.12.2025 | 36,97 | 38,58 | 36,97 | 38,12 | 3,03% | 148.824,00 |
| 02.12.2025 | 36,99 | 37,09 | 36,35 | 37,00 | 0,65% | 128.203,00 |
| 01.12.2025 | 35,85 | 37,00 | 35,83 | 36,76 | 0,96% | 136.054,00 |
| 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% | 174.324,00 |
| 24.11.2025 | 35,08 | 35,49 | 34,82 | 35,22 | -0,23% | 224.890,00 |
| 21.11.2025 | 34,15 | 35,54 | 34,15 | 35,30 | 3,55% | 177.851,00 |
| 20.11.2025 | 33,82 | 34,65 | 33,79 | 34,09 | 1,40% | 220.633,00 |
| 19.11.2025 | 34,00 | 34,09 | 33,26 | 33,62 | -1,41% | 199.559,00 |
| 18.11.2025 | 33,15 | 34,30 | 32,77 | 34,10 | 1,79% | 222.124,00 |
| 17.11.2025 | 34,91 | 35,88 | 33,45 | 33,50 | 0,24% | 274.327,00 |
| 14.11.2025 | 33,41 | 33,46 | 32,95 | 33,42 | -0,71% | 248.661,00 |
| 13.11.2025 | 34,53 | 34,97 | 33,53 | 33,66 | -2,53% | 188.110,00 |
| 12.11.2025 | 34,30 | 34,79 | 34,30 | 34,54 | 0,77% | 191.939,00 |
| 11.11.2025 | 34,50 | 34,64 | 34,14 | 34,27 | -0,06% | 153.660,00 |
| 10.11.2025 | 34,89 | 34,89 | 34,07 | 34,29 | -0,44% | 160.064,00 |
| 07.11.2025 | 34,44 | 34,82 | 33,75 | 34,44 | -0,32% | 216.900,00 |
| 06.11.2025 | 35,49 | 35,84 | 34,37 | 34,55 | -2,51% | 275.159,00 |
| 05.11.2025 | 35,42 | 35,63 | 34,78 | 35,44 | 0,48% | 227.779,00 |
| 04.11.2025 | 35,32 | 35,84 | 35,11 | 35,27 | -1,20% | 243.646,00 |
| 03.11.2025 | 36,32 | 36,32 | 35,26 | 35,70 | -2,49% | 260.329,00 |
| 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 | 39,38 | 38,98 | 39,12 | 0,44% | 174.209,00 |
| 23.10.2025 | 38,50 | 39,01 | 37,98 | 38,95 | 1,30% | 157.161,00 |
| 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 |
| 10.10.2025 | 41,10 | 44,86 | 39,58 | 39,60 | -4,44% | 664.570,00 |
| 09.10.2025 | 43,12 | 43,82 | 41,23 | 41,44 | -4,34% | 572.416,00 |
| 08.10.2025 | 43,26 | 44,02 | 42,40 | 43,32 | 1,00% | 137.218,00 |
| 07.10.2025 | 44,00 | 44,23 | 42,47 | 42,89 | -1,92% | 128.733,00 |
| 06.10.2025 | 44,67 | 44,86 | 43,54 | 43,73 | -1,58% | 124.926,00 |
| 03.10.2025 | 44,43 | 45,56 | 44,41 | 44,43 | 0,29% | 133.373,00 |
| 02.10.2025 | 44,07 | 44,30 | 43,53 | 44,30 | 0,66% | 107.117,00 |
| 01.10.2025 | 43,18 | 44,33 | 42,79 | 44,01 | 1,01% | 132.617,00 |
| 30.09.2025 | 43,93 | 43,93 | 42,84 | 43,57 | -0,86% | 191.159,00 |
| 29.09.2025 | 45,70 | 46,03 | 43,81 | 43,95 | -3,04% | 257.028,00 |
| 26.09.2025 | 43,89 | 45,47 | 43,70 | 45,33 | 3,54% | 321.644,00 |
| 25.09.2025 | 44,11 | 44,86 | 43,38 | 43,78 | -1,49% | 193.925,00 |
| 24.09.2025 | 45,31 | 45,80 | 44,05 | 44,44 | -2,11% | 229.242,00 |
| 23.09.2025 | 45,33 | 46,14 | 45,00 | 45,40 | 0,51% | 349.011,00 |
| 22.09.2025 | 43,72 | 45,30 | 42,28 | 45,17 | 3,03% | 340.961,00 |
| 19.09.2025 | 43,00 | 43,93 | 42,25 | 43,84 | 2,93% | 913.456,00 |
| 18.09.2025 | 41,53 | 42,80 | 41,29 | 42,59 | 3,11% | 131.253,00 |
| 17.09.2025 | 42,32 | 43,60 | 41,21 | 41,31 | -2,40% | 149.176,00 |
| 16.09.2025 | 42,74 | 42,81 | 41,96 | 42,32 | -0,89% | 120.738,00 |
| 15.09.2025 | 42,44 | 42,74 | 41,57 | 42,70 | 1,84% | 116.163,00 |
| 12.09.2025 | 43,59 | 43,59 | 41,85 | 41,93 | -4,03% | 97.647,00 |
| 11.09.2025 | 41,75 | 43,75 | 41,72 | 43,69 | 4,97% | 173.203,00 |
| 10.09.2025 | 41,98 | 42,17 | 41,38 | 41,62 | 0,14% | 106.091,00 |
| 09.09.2025 | 42,79 | 42,79 | 41,35 | 41,56 | -3,53% | 120.203,00 |
| 08.09.2025 | 43,94 | 44,00 | 42,68 | 43,08 | -1,24% | 115.931,00 |
| 05.09.2025 | 44,07 | 44,48 | 43,42 | 43,62 | -0,39% | 88.911,00 |
| 04.09.2025 | 42,52 | 43,81 | 41,91 | 43,79 | 3,60% | 106.753,00 |
| 03.09.2025 | 42,82 | 43,05 | 41,79 | 42,27 | -1,93% | 151.066,00 |
| 02.09.2025 | 43,31 | 43,56 | 42,13 | 43,10 | -1,99% | 106.838,00 |
| 29.08.2025 | 44,10 | 44,20 | 43,48 | 43,98 | -0,26% | 146.489,00 |
| 28.08.2025 | 44,33 | 44,52 | 43,52 | 44,09 | -0,50% | 115.194,00 |
| 27.08.2025 | 44,18 | 44,94 | 44,07 | 44,31 | -0,07% | 91.645,00 |
| 26.08.2025 | 44,63 | 44,92 | 44,28 | 44,34 | -0,87% | 156.939,00 |
| 25.08.2025 | 44,79 | 44,93 | 44,45 | 44,73 | -1,02% | 101.289,00 |
| 22.08.2025 | 42,90 | 45,55 | 42,90 | 45,19 | 6,30% | 177.262,00 |
| 21.08.2025 | 42,25 | 42,61 | 41,46 | 42,51 | -0,30% | 84.639,00 |
| 20.08.2025 | 43,50 | 43,58 | 42,57 | 42,64 | -2,18% | 108.168,00 |
| 19.08.2025 | 43,25 | 44,11 | 43,06 | 43,59 | 1,47% | 81.271,00 |
| 18.08.2025 | 42,83 | 43,19 | 42,55 | 42,96 | 0,61% | 92.804,00 |
| 15.08.2025 | 43,99 | 43,99 | 42,67 | 42,70 | -2,18% | 179.889,00 |
| 14.08.2025 | 43,94 | 44,00 | 43,23 | 43,65 | -2,22% | 122.330,00 |
| 13.08.2025 | 43,37 | 44,82 | 43,09 | 44,64 | 3,14% | 158.734,00 |
| 12.08.2025 | 41,39 | 43,52 | 41,39 | 43,28 | 5,23% | 128.336,00 |
| 11.08.2025 | 41,53 | 41,90 | 40,60 | 41,13 | -0,94% | 105.106,00 |
| 08.08.2025 | 41,64 | 41,83 | 41,36 | 41,52 | -0,22% | 101.852,00 |
| 07.08.2025 | 41,89 | 42,25 | 41,34 | 41,61 | 0,56% | 115.731,00 |
| 06.08.2025 | 41,90 | 41,90 | 41,19 | 41,38 | -0,79% | 115.854,00 |
| 05.08.2025 | 40,86 | 41,79 | 40,55 | 41,71 | 2,73% | 126.617,00 |
| 04.08.2025 | 40,54 | 41,89 | 40,24 | 40,60 | 0,50% | 118.541,00 |
| 01.08.2025 | 41,43 | 42,00 | 40,11 | 40,40 | -3,79% | 200.714,00 |
| 31.07.2025 | 41,87 | 42,36 | 41,43 | 41,99 | -1,15% | 216.750,00 |
| 30.07.2025 | 42,55 | 43,59 | 42,29 | 42,48 | 0,02% | 176.445,00 |
| 29.07.2025 | 43,16 | 43,16 | 41,94 | 42,47 | -0,72% | 218.122,00 |
| 28.07.2025 | 42,92 | 43,03 | 42,39 | 42,78 | -0,26% | 150.895,00 |
| 25.07.2025 | 42,62 | 42,96 | 42,37 | 42,89 | 1,13% | 101.486,00 |
| 24.07.2025 | 42,82 | 43,11 | 42,34 | 42,41 | -1,49% | 134.614,00 |
| 23.07.2025 | 42,95 | 43,27 | 42,74 | 43,05 | 1,53% | 119.048,00 |