39,784$
-0,21%
Echtzeit-Aktienkurs Apogee Enterprises
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 40,45 | 40,80 | 39,22 | 39,87 | 0,00% | 125.345,00 |
| 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 |
| 29.05.2026 | 38,02 | 39,36 | 38,02 | 38,41 | 1,86% | 363.346,00 |
| 28.05.2026 | 37,90 | 38,30 | 37,31 | 37,71 | 0,40% | 196.777,00 |
| 27.05.2026 | 37,24 | 38,14 | 36,96 | 37,56 | 2,20% | 167.178,00 |
| 26.05.2026 | 36,16 | 36,90 | 36,16 | 36,75 | 2,42% | 155.443,00 |
| 22.05.2026 | 35,44 | 36,06 | 35,18 | 35,88 | 1,67% | 148.953,00 |
| 21.05.2026 | 33,98 | 35,44 | 33,31 | 35,29 | 2,89% | 248.196,00 |
| 20.05.2026 | 33,32 | 34,37 | 32,84 | 34,30 | 2,94% | 152.174,00 |
| 19.05.2026 | 33,99 | 33,99 | 33,12 | 33,32 | -3,20% | 138.974,00 |
| 18.05.2026 | 34,31 | 34,95 | 34,03 | 34,42 | 1,21% | 165.262,00 |
| 15.05.2026 | 35,54 | 35,54 | 33,94 | 34,01 | -5,13% | 173.603,00 |
| 14.05.2026 | 35,23 | 36,08 | 35,23 | 35,85 | 1,82% | 114.507,00 |
| 13.05.2026 | 34,58 | 35,43 | 34,58 | 35,21 | -1,15% | 167.712,00 |
| 12.05.2026 | 35,98 | 36,06 | 35,21 | 35,62 | -1,66% | 137.378,00 |
| 11.05.2026 | 36,40 | 36,93 | 36,15 | 36,22 | -1,17% | 131.222,00 |
| 08.05.2026 | 36,49 | 37,25 | 36,38 | 36,65 | 0,19% | 129.279,00 |
| 07.05.2026 | 36,85 | 37,43 | 36,18 | 36,58 | 0,41% | 179.102,00 |
| 06.05.2026 | 36,53 | 37,17 | 36,11 | 36,43 | 1,79% | 159.315,00 |
| 05.05.2026 | 34,88 | 35,83 | 34,72 | 35,79 | 2,87% | 232.060,00 |
| 04.05.2026 | 36,00 | 36,25 | 34,70 | 34,79 | -4,16% | 170.583,00 |
| 01.05.2026 | 36,69 | 37,26 | 36,24 | 36,30 | -0,27% | 217.745,00 |
| 30.04.2026 | 35,61 | 36,46 | 35,40 | 36,40 | 2,28% | 188.550,00 |
| 29.04.2026 | 36,70 | 37,04 | 35,13 | 35,59 | -3,78% | 201.906,00 |
| 28.04.2026 | 38,02 | 38,02 | 36,60 | 36,99 | -1,20% | 254.067,00 |
| 27.04.2026 | 38,10 | 39,04 | 36,32 | 37,44 | -2,22% | 389.821,00 |
| 24.04.2026 | 39,00 | 39,62 | 37,70 | 38,29 | 7,59% | 651.127,00 |
| 23.04.2026 | 35,52 | 36,05 | 35,28 | 35,59 | 0,39% | 146.136,00 |
| 22.04.2026 | 36,14 | 36,24 | 35,33 | 35,45 | -0,73% | 216.060,00 |
| 21.04.2026 | 36,52 | 37,16 | 35,48 | 35,71 | -1,81% | 204.211,00 |
| 20.04.2026 | 35,99 | 36,84 | 35,50 | 36,37 | 0,69% | 192.278,00 |
| 17.04.2026 | 34,97 | 36,36 | 34,84 | 36,12 | 5,99% | 197.315,00 |
| 16.04.2026 | 34,92 | 35,49 | 33,78 | 34,08 | -2,46% | 275.899,00 |
| 15.04.2026 | 36,00 | 36,00 | 34,81 | 34,94 | -3,32% | 182.595,00 |
| 14.04.2026 | 36,10 | 36,58 | 35,79 | 36,14 | -0,14% | 165.666,00 |
| 13.04.2026 | 35,99 | 36,43 | 35,44 | 36,19 | -0,08% | 155.234,00 |
| 10.04.2026 | 36,16 | 36,56 | 35,98 | 36,22 | 0,17% | 144.649,00 |
| 09.04.2026 | 34,74 | 36,20 | 34,74 | 36,16 | 3,11% | 143.367,00 |
| 08.04.2026 | 34,83 | 35,71 | 34,79 | 35,07 | 4,69% | 222.367,00 |
| 07.04.2026 | 33,19 | 33,63 | 32,91 | 33,50 | 0,51% | 219.951,00 |
| 06.04.2026 | 33,32 | 33,52 | 33,00 | 33,33 | -0,06% | 243.961,00 |
| 02.04.2026 | 33,14 | 33,79 | 32,57 | 33,35 | -1,19% | 161.966,00 |
| 01.04.2026 | 33,78 | 34,54 | 33,45 | 33,75 | 0,63% | 175.936,00 |
| 31.03.2026 | 32,97 | 33,59 | 32,48 | 33,54 | 3,39% | 251.258,00 |
| 30.03.2026 | 32,89 | 33,25 | 32,37 | 32,44 | -0,06% | 262.861,00 |
| 27.03.2026 | 32,54 | 32,96 | 32,28 | 32,46 | -0,79% | 319.340,00 |
| 26.03.2026 | 32,57 | 33,17 | 32,41 | 32,72 | -0,49% | 412.921,00 |
| 25.03.2026 | 33,06 | 33,06 | 31,91 | 32,88 | 1,42% | 627.780,00 |
| 24.03.2026 | 32,33 | 32,91 | 31,93 | 32,42 | -1,10% | 753.324,00 |
| 23.03.2026 | 33,06 | 33,37 | 32,37 | 32,78 | 3,31% | 877.680,00 |
| 20.03.2026 | 32,82 | 32,82 | 31,21 | 31,73 | -2,82% | 1.467.157,00 |
| 19.03.2026 | 32,49 | 32,84 | 31,86 | 32,65 | -0,91% | 337.527,00 |
| 18.03.2026 | 32,90 | 33,31 | 32,63 | 32,95 | -0,45% | 327.020,00 |
| 17.03.2026 | 33,11 | 33,74 | 32,80 | 33,10 | 0,09% | 210.183,00 |
| 16.03.2026 | 33,89 | 33,89 | 32,96 | 33,07 | -0,60% | 219.931,00 |
| 13.03.2026 | 33,41 | 33,60 | 32,73 | 33,27 | 0,00% | 143.213,00 |
| 12.03.2026 | 33,80 | 33,85 | 32,94 | 33,27 | -2,52% | 148.425,00 |
| 11.03.2026 | 34,30 | 34,71 | 34,03 | 34,13 | -1,67% | 149.428,00 |
| 10.03.2026 | 34,12 | 35,41 | 33,77 | 34,71 | 0,46% | 180.021,00 |