43,291$
0,33%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 41,20 | 43,22 | 41,18 | 43,13 | 3,50% | 249.130,00 |
| 19.10.2026 | 41,83 | 42,20 | 41,25 | 41,67 | 0,70% | 268.374,00 |
| 16.10.2026 | 41,31 | 42,62 | 40,75 | 41,38 | 0,39% | 315.293,00 |
| 15.10.2026 | 41,00 | 41,53 | 40,29 | 41,22 | 1,46% | 388.044,00 |
| 14.10.2026 | 41,13 | 41,70 | 39,83 | 40,63 | -3,11% | 326.903,00 |
| 13.10.2026 | 41,03 | 42,32 | 40,77 | 41,93 | 2,42% | 522.649,00 |
| 12.10.2026 | 40,66 | 41,35 | 40,00 | 40,94 | 0,86% | 368.523,00 |
| 09.10.2026 | 40,86 | 41,09 | 39,88 | 40,59 | -0,44% | 287.981,00 |
| 08.10.2026 | 40,83 | 41,48 | 39,90 | 40,77 | -0,95% | 409.926,00 |
| 07.10.2026 | 39,36 | 41,76 | 38,70 | 41,16 | 2,90% | 606.776,00 |
| 06.10.2026 | 42,74 | 42,89 | 37,84 | 40,00 | 11,83% | 1.519.160,00 |
| 05.10.2026 | 36,12 | 36,35 | 35,30 | 35,77 | 0,44% | 402.560,00 |
| 02.10.2026 | 36,40 | 36,46 | 35,43 | 35,62 | -0,27% | 268.795,00 |
| 01.10.2026 | 35,37 | 35,75 | 34,57 | 35,71 | 1,02% | 274.047,00 |
| 30.09.2026 | 35,85 | 35,94 | 35,21 | 35,35 | -1,28% | 276.584,00 |
| 29.09.2026 | 36,61 | 36,70 | 35,59 | 35,81 | -1,65% | 207.142,00 |
| 28.09.2026 | 36,84 | 37,13 | 35,86 | 36,41 | -1,99% | 165.151,00 |
| 25.09.2026 | 36,45 | 37,30 | 36,08 | 37,15 | 2,31% | 213.929,00 |
| 24.09.2026 | 36,96 | 36,96 | 35,64 | 36,31 | -1,22% | 176.293,00 |
| 23.09.2026 | 37,21 | 37,40 | 36,62 | 36,76 | -2,29% | 215.062,00 |
| 22.09.2026 | 37,51 | 37,91 | 37,25 | 37,62 | 1,76% | 290.933,00 |
| 21.09.2026 | 37,19 | 37,24 | 36,74 | 36,97 | 0,46% | 321.705,00 |
| 18.09.2026 | 37,67 | 37,67 | 36,61 | 36,80 | -2,39% | 662.032,00 |
| 17.09.2026 | 38,38 | 38,57 | 37,62 | 37,70 | -0,11% | 319.272,00 |
| 16.09.2026 | 37,57 | 37,79 | 37,18 | 37,74 | 0,88% | 335.801,00 |
| 15.09.2026 | 37,16 | 37,48 | 36,56 | 37,41 | 0,65% | 259.168,00 |
| 14.09.2026 | 37,34 | 37,73 | 36,99 | 37,17 | -1,87% | 202.889,00 |
| 11.09.2026 | 37,92 | 38,18 | 37,31 | 37,88 | 1,07% | 155.947,00 |
| 10.09.2026 | 37,62 | 37,95 | 37,27 | 37,48 | -1,88% | 203.754,00 |
| 09.09.2026 | 38,34 | 38,58 | 37,88 | 38,20 | -1,52% | 210.741,00 |
| 08.09.2026 | 39,80 | 39,98 | 38,60 | 38,79 | -2,95% | 205.718,00 |
| 04.09.2026 | 38,25 | 40,11 | 38,25 | 39,97 | 4,83% | 304.540,00 |
| 03.09.2026 | 38,83 | 39,39 | 38,05 | 38,13 | 0,18% | 243.962,00 |
| 02.09.2026 | 37,59 | 38,75 | 37,15 | 38,06 | 1,25% | 232.180,00 |
| 01.09.2026 | 38,67 | 38,67 | 37,39 | 37,59 | -3,76% | 212.118,00 |
| 31.08.2026 | 40,04 | 40,04 | 38,86 | 39,06 | -3,15% | 300.975,00 |
| 28.08.2026 | 40,62 | 40,98 | 40,15 | 40,33 | -0,74% | 158.344,00 |
| 27.08.2026 | 40,51 | 41,15 | 39,73 | 40,63 | -0,47% | 160.377,00 |
| 26.08.2026 | 41,38 | 41,53 | 40,60 | 40,82 | -1,11% | 140.245,00 |
| 25.08.2026 | 41,57 | 41,57 | 40,78 | 41,28 | -0,22% | 116.667,00 |
| 24.08.2026 | 41,57 | 42,01 | 41,15 | 41,37 | -0,55% | 249.170,00 |
| 21.08.2026 | 41,68 | 42,26 | 40,65 | 41,60 | 0,82% | 222.419,00 |
| 20.08.2026 | 40,75 | 41,52 | 40,50 | 41,26 | -0,89% | 282.386,00 |
| 19.08.2026 | 41,91 | 42,67 | 41,48 | 41,63 | 0,92% | 236.020,00 |
| 18.08.2026 | 42,18 | 42,23 | 41,17 | 41,25 | -2,20% | 128.565,00 |
| 17.08.2026 | 42,11 | 42,26 | 41,64 | 42,18 | -0,94% | 155.545,00 |
| 14.08.2026 | 42,48 | 42,68 | 42,00 | 42,58 | -0,05% | 116.022,00 |
| 13.08.2026 | 43,15 | 43,43 | 42,21 | 42,60 | -0,84% | 90.334,00 |
| 12.08.2026 | 43,33 | 43,45 | 42,24 | 42,96 | -0,81% | 104.228,00 |
| 11.08.2026 | 42,88 | 43,68 | 42,88 | 43,31 | 1,79% | 154.301,00 |
| 10.08.2026 | 43,13 | 43,38 | 42,18 | 42,55 | -2,23% | 111.938,00 |
| 07.08.2026 | 43,38 | 44,05 | 43,06 | 43,52 | 0,86% | 133.937,00 |
| 06.08.2026 | 43,01 | 43,52 | 42,46 | 43,15 | 0,37% | 181.616,00 |
| 05.08.2026 | 42,31 | 43,53 | 42,31 | 42,99 | 1,25% | 155.123,00 |
| 04.08.2026 | 41,86 | 42,83 | 41,75 | 42,46 | 1,17% | 169.883,00 |
| 03.08.2026 | 40,21 | 42,04 | 40,11 | 41,97 | 5,98% | 183.529,00 |
| 31.07.2026 | 39,95 | 40,54 | 39,35 | 39,60 | -0,68% | 150.278,00 |
| 30.07.2026 | 40,45 | 40,80 | 39,22 | 39,87 | 0,00% | 125.347,00 |
| 29.07.2026 | 41,84 | 41,98 | 39,82 | 39,87 | -4,71% | 224.310,00 |
| 28.07.2026 | 41,48 | 42,45 | 41,48 | 41,84 | 2,07% | 157.071,00 |
| 27.07.2026 | 41,00 | 41,51 | 40,86 | 40,99 | 0,61% | 152.081,00 |
| 24.07.2026 | 40,41 | 41,22 | 40,25 | 40,74 | 1,22% | 153.540,00 |
| 23.07.2026 | 39,78 | 40,50 | 39,52 | 40,25 | 0,17% | 144.609,00 |
| 22.07.2026 | 39,11 | 40,25 | 39,11 | 40,18 | 2,71% | 141.424,00 |
| 21.07.2026 | 39,52 | 39,78 | 38,71 | 39,12 | -0,76% | 179.832,00 |
| 20.07.2026 | 40,81 | 41,15 | 39,36 | 39,42 | -3,92% | 291.261,00 |
| 17.07.2026 | 40,42 | 41,68 | 40,36 | 41,03 | -0,61% | 301.829,00 |
| 16.07.2026 | 39,46 | 41,34 | 39,44 | 41,28 | 5,17% | 286.084,00 |
| 15.07.2026 | 38,57 | 39,35 | 38,15 | 39,25 | 1,87% | 204.256,00 |
| 14.07.2026 | 38,82 | 39,42 | 38,04 | 38,53 | -1,21% | 258.905,00 |
| 13.07.2026 | 38,79 | 39,30 | 38,10 | 39,00 | 0,46% | 222.952,00 |
| 10.07.2026 | 38,98 | 39,51 | 38,82 | 38,82 | -0,10% | 160.400,00 |
| 09.07.2026 | 38,77 | 39,25 | 38,24 | 38,86 | 1,38% | 159.136,00 |
| 08.07.2026 | 38,55 | 38,58 | 37,67 | 38,33 | -1,57% | 283.723,00 |
| 07.07.2026 | 39,64 | 40,48 | 38,84 | 38,94 | -2,14% | 363.859,00 |
| 06.07.2026 | 40,65 | 41,21 | 39,66 | 39,79 | -1,92% | 363.053,00 |
| 02.07.2026 | 43,98 | 44,40 | 39,78 | 40,57 | -7,54% | 288.681,00 |
| 01.07.2026 | 45,43 | 45,73 | 43,80 | 43,88 | -3,92% | 242.912,00 |
| 30.06.2026 | 46,36 | 47,06 | 45,65 | 45,67 | -0,93% | 281.879,00 |
| 29.06.2026 | 47,76 | 48,31 | 43,78 | 46,10 | -5,76% | 674.985,00 |
| 26.06.2026 | 45,55 | 50,88 | 43,23 | 48,92 | 15,16% | 1.465.475,00 |
| 25.06.2026 | 42,05 | 43,53 | 42,05 | 42,48 | 1,24% | 297.926,00 |
| 24.06.2026 | 40,00 | 42,26 | 40,00 | 41,96 | 4,43% | 263.538,00 |
| 23.06.2026 | 41,00 | 41,42 | 40,04 | 40,18 | -2,89% | 457.429,00 |
| 22.06.2026 | 41,61 | 42,29 | 40,96 | 41,38 | 0,18% | 335.123,00 |
| 19.06.2026 | 41,27 | 41,30 | 41,25 | 41,30 | 0,08% | - |
| 18.06.2026 | 40,29 | 42,11 | 40,29 | 41,27 | 3,46% | 512.877,00 |
| 17.06.2026 | 39,89 | 41,17 | 39,73 | 39,89 | -0,65% | 302.939,00 |
| 16.06.2026 | 40,43 | 41,06 | 39,90 | 40,15 | 0,20% | 263.925,00 |
| 15.06.2026 | 40,65 | 41,13 | 40,01 | 40,07 | -0,17% | 242.337,00 |
| 12.06.2026 | 39,95 | 40,63 | 39,25 | 40,14 | 0,78% | 174.882,00 |
| 11.06.2026 | 38,63 | 39,85 | 38,01 | 39,83 | 3,27% | 184.466,00 |
| 10.06.2026 | 39,27 | 39,65 | 38,12 | 38,57 | -2,08% | 276.558,00 |
| 09.06.2026 | 37,40 | 39,49 | 37,40 | 39,39 | 6,66% | 263.911,00 |
| 08.06.2026 | 37,27 | 37,54 | 36,81 | 36,93 | -0,22% | 401.321,00 |
| 05.06.2026 | 37,25 | 37,65 | 36,85 | 37,01 | -0,96% | 173.990,00 |
| 04.06.2026 | 37,89 | 38,11 | 36,85 | 37,37 | 0,27% | 252.134,00 |
| 03.06.2026 | 38,38 | 38,63 | 37,24 | 37,27 | -3,42% | 180.808,00 |
| 02.06.2026 | 38,47 | 39,21 | 38,29 | 38,59 | 0,31% | 240.931,00 |
| 01.06.2026 | 38,22 | 38,54 | 37,18 | 38,47 | 0,16% | 213.452,00 |