38,860$
-1,97%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 37,50 | 39,14 | 37,50 | 39,12 | 4,99% | 373.586,00 |
| 20.01.2026 | 36,24 | 37,49 | 36,01 | 37,26 | 1,71% | 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% | 238.092,00 |
| 13.01.2026 | 34,93 | 35,23 | 34,53 | 34,65 | -0,80% | 202.984,00 |
| 12.01.2026 | 35,10 | 35,44 | 34,59 | 34,93 | -1,19% | 254.251,00 |
| 09.01.2026 | 33,91 | 35,47 | 33,89 | 35,35 | 4,69% | 323.658,00 |
| 08.01.2026 | 32,11 | 34,57 | 31,73 | 33,77 | 5,15% | 564.410,00 |
| 07.01.2026 | 31,00 | 33,50 | 30,75 | 32,11 | -14,01% | 942.609,00 |
| 06.01.2026 | 36,89 | 37,63 | 36,26 | 37,34 | 0,43% | 466.624,00 |
| 05.01.2026 | 37,16 | 38,52 | 37,04 | 37,18 | -0,43% | 295.003,00 |
| 02.01.2026 | 36,50 | 37,65 | 36,24 | 37,34 | 2,55% | 175.552,00 |
| 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% | 463.673,00 |
| 29.12.2025 | 38,05 | 38,15 | 36,25 | 36,72 | -3,27% | 370.978,00 |
| 26.12.2025 | 37,44 | 38,03 | 37,38 | 37,96 | 0,90% | 135.872,00 |
| 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% | 148.456,00 |
| 22.12.2025 | 38,86 | 39,20 | 37,62 | 37,83 | -2,47% | 334.964,00 |
| 19.12.2025 | 40,01 | 40,10 | 38,72 | 38,79 | -3,64% | 820.441,00 |
| 18.12.2025 | 40,51 | 41,00 | 40,12 | 40,26 | 0,41% | 119.277,00 |
| 17.12.2025 | 40,29 | 40,76 | 39,78 | 40,09 | -0,62% | 121.814,00 |
| 16.12.2025 | 39,97 | 41,18 | 39,88 | 40,34 | 1,13% | 173.565,00 |
| 15.12.2025 | 40,49 | 40,49 | 39,47 | 39,89 | -0,25% | 195.884,00 |
| 12.12.2025 | 40,75 | 41,00 | 39,99 | 39,99 | -0,52% | 122.649,00 |
| 11.12.2025 | 39,44 | 40,20 | 39,44 | 40,20 | 1,85% | 118.216,00 |
| 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 |