45,189$
0,04%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,98% | 913.456,00 |
| 18.09.2025 | 41,53 | 42,80 | 41,29 | 42,57 | 3,17% | 131.253,00 |
| 17.09.2025 | 42,32 | 43,60 | 41,21 | 41,26 | -2,50% | 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 | 42,71 | 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 | 5,20% | 128.336,00 |
| 11.08.2025 | 41,53 | 41,90 | 40,60 | 41,14 | -0,92% | 105.106,00 |
| 08.08.2025 | 41,64 | 41,83 | 41,36 | 41,52 | -0,19% | 101.852,00 |
| 07.08.2025 | 41,89 | 42,25 | 41,34 | 41,60 | 0,53% | 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 | -3,75% | 200.714,00 |
| 31.07.2025 | 41,87 | 42,36 | 41,43 | 41,98 | -1,19% | 216.750,00 |
| 30.07.2025 | 42,55 | 43,59 | 42,29 | 42,48 | 0,07% | 176.445,00 |
| 29.07.2025 | 43,16 | 43,16 | 41,94 | 42,45 | -0,77% | 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 | 42,66 | 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 |
| 22.07.2025 | 41,69 | 42,85 | 41,69 | 42,40 | 2,07% | 160.929,00 |
| 21.07.2025 | 42,36 | 42,49 | 41,52 | 41,54 | -1,02% | 127.381,00 |
| 18.07.2025 | 42,26 | 42,26 | 41,69 | 41,97 | -0,12% | 177.517,00 |
| 17.07.2025 | 41,25 | 42,70 | 41,25 | 42,02 | 2,26% | 210.501,00 |
| 16.07.2025 | 42,14 | 42,16 | 40,92 | 41,09 | -2,58% | 327.301,00 |
| 15.07.2025 | 43,70 | 43,70 | 42,15 | 42,18 | -3,10% | 280.220,00 |
| 14.07.2025 | 43,73 | 43,99 | 43,24 | 43,53 | -0,93% | 263.297,00 |
| 11.07.2025 | 43,43 | 44,22 | 43,32 | 43,94 | -0,05% | 180.968,00 |
| 10.07.2025 | 43,69 | 45,10 | 43,38 | 43,96 | 0,92% | 419.239,00 |
| 09.07.2025 | 42,44 | 43,61 | 41,78 | 43,56 | 2,78% | 327.166,00 |
| 08.07.2025 | 42,35 | 43,21 | 42,20 | 42,38 | 0,64% | 234.671,00 |
| 07.07.2025 | 42,89 | 43,45 | 42,04 | 42,11 | -2,68% | 302.734,00 |
| 03.07.2025 | 42,94 | 43,52 | 42,60 | 43,27 | 0,14% | 185.198,00 |
| 02.07.2025 | 41,89 | 43,35 | 41,27 | 43,21 | 4,30% | 345.469,00 |
| 01.07.2025 | 39,93 | 42,20 | 39,00 | 41,43 | 2,04% | 462.399,00 |
| 30.06.2025 | 41,15 | 41,54 | 38,16 | 40,60 | -3,31% | 1.085.878,00 |
| 27.06.2025 | 48,86 | 49,99 | 41,09 | 41,99 | 5,85% | 1.517.463,00 |
| 26.06.2025 | 39,22 | 39,78 | 38,99 | 39,67 | 1,90% | 303.092,00 |
| 25.06.2025 | 39,43 | 39,43 | 38,52 | 38,93 | -1,29% | 186.966,00 |
| 24.06.2025 | 39,63 | 39,91 | 38,98 | 39,44 | 0,36% | 220.771,00 |
| 23.06.2025 | 38,13 | 39,33 | 37,89 | 39,30 | 3,04% | 289.872,00 |
| 20.06.2025 | 38,14 | 38,50 | 37,78 | 38,14 | 1,49% | 529.126,00 |
| 18.06.2025 | 37,91 | 38,35 | 37,53 | 37,58 | -0,87% | 267.354,00 |
| 17.06.2025 | 38,24 | 38,70 | 37,85 | 37,91 | -1,51% | 177.869,00 |
| 16.06.2025 | 38,84 | 39,33 | 38,23 | 38,49 | -0,16% | 205.758,00 |
| 13.06.2025 | 39,08 | 39,22 | 38,45 | 38,55 | -2,95% | 163.643,00 |
| 12.06.2025 | 39,60 | 40,09 | 39,07 | 39,72 | -0,72% | 137.863,00 |
| 11.06.2025 | 41,27 | 41,36 | 39,87 | 40,01 | -2,46% | 191.900,00 |
| 10.06.2025 | 40,31 | 41,15 | 40,30 | 41,02 | 2,91% | 168.392,00 |
| 09.06.2025 | 39,61 | 40,08 | 39,25 | 39,86 | 1,40% | 151.850,00 |
| 06.06.2025 | 39,56 | 39,97 | 39,08 | 39,31 | 1,18% | 127.131,00 |
| 05.06.2025 | 38,78 | 39,17 | 38,53 | 38,85 | -0,31% | 108.632,00 |
| 04.06.2025 | 38,56 | 39,19 | 38,12 | 38,97 | 0,59% | 146.443,00 |
| 03.06.2025 | 38,12 | 38,80 | 37,90 | 38,74 | 2,11% | 135.390,00 |
| 02.06.2025 | 38,59 | 38,59 | 37,70 | 37,94 | -1,84% | 177.916,00 |
| 30.05.2025 | 38,76 | 38,78 | 38,13 | 38,65 | -0,51% | 207.036,00 |
| 29.05.2025 | 38,79 | 39,06 | 38,17 | 38,85 | 0,70% | 120.514,00 |
| 28.05.2025 | 39,75 | 40,00 | 38,50 | 38,58 | -3,04% | 144.859,00 |
| 27.05.2025 | 39,35 | 39,82 | 38,98 | 39,79 | 2,92% | 157.978,00 |
| 23.05.2025 | 38,14 | 38,81 | 38,06 | 38,66 | -0,57% | 254.841,00 |
| 22.05.2025 | 39,21 | 39,33 | 38,47 | 38,88 | -1,04% | 145.339,00 |
| 21.05.2025 | 40,18 | 40,41 | 39,23 | 39,29 | -3,25% | 126.651,00 |
| 20.05.2025 | 41,15 | 41,15 | 40,50 | 40,61 | -1,31% | 134.512,00 |
| 19.05.2025 | 40,77 | 41,49 | 40,50 | 41,15 | -0,56% | 119.085,00 |
| 16.05.2025 | 41,00 | 41,46 | 40,75 | 41,38 | 1,15% | 139.386,00 |
| 15.05.2025 | 40,79 | 41,17 | 40,50 | 40,91 | 0,22% | 102.753,00 |
| 14.05.2025 | 42,00 | 42,00 | 40,72 | 40,82 | -3,27% | 277.070,00 |
| 13.05.2025 | 42,39 | 42,64 | 41,95 | 42,20 | -0,45% | 120.572,00 |
| 12.05.2025 | 42,29 | 43,27 | 41,22 | 42,39 | 4,00% | 186.662,00 |
| 09.05.2025 | 40,57 | 40,83 | 39,96 | 40,76 | 0,92% | 181.014,00 |
| 08.05.2025 | 39,20 | 40,72 | 39,20 | 40,39 | 4,31% | 246.695,00 |
| 07.05.2025 | 39,97 | 40,50 | 38,45 | 38,72 | -2,12% | 145.290,00 |
| 06.05.2025 | 39,49 | 40,02 | 39,35 | 39,56 | -1,05% | 296.175,00 |
| 05.05.2025 | 40,47 | 40,86 | 39,96 | 39,98 | -2,39% | 145.619,00 |
| 02.05.2025 | 40,42 | 41,46 | 40,28 | 40,96 | 2,20% | 141.322,00 |
| 01.05.2025 | 39,66 | 40,30 | 39,24 | 40,08 | 1,03% | 199.112,00 |
| 30.04.2025 | 39,80 | 40,29 | 39,08 | 39,67 | -1,76% | 198.627,00 |