15,180$
-14,43%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,88 | 16,96 | 14,87 | 15,17 | -14,49% | 1.951.703,00 |
| 03.04.2025 | 19,76 | 19,78 | 17,67 | 17,74 | -16,48% | 12.258.978,00 |
| 02.04.2025 | 20,85 | 21,30 | 20,73 | 21,24 | 0,52% | 6.585.261,00 |
| 01.04.2025 | 20,94 | 21,20 | 20,67 | 21,13 | 0,52% | 5.874.435,00 |
| 31.03.2025 | 20,69 | 21,12 | 20,58 | 21,02 | 0,48% | 5.478.071,00 |
| 28.03.2025 | 21,18 | 21,23 | 20,71 | 20,92 | -1,32% | 6.917.460,00 |
| 27.03.2025 | 21,12 | 21,33 | 20,83 | 21,20 | 0,47% | 4.515.363,00 |
| 26.03.2025 | 21,12 | 21,49 | 21,01 | 21,10 | 1,01% | 5.521.876,00 |
| 25.03.2025 | 21,04 | 21,28 | 20,74 | 20,89 | 0,24% | 5.966.635,00 |
| 24.03.2025 | 20,66 | 21,12 | 20,58 | 20,84 | 1,12% | 4.662.942,00 |
| 21.03.2025 | 20,40 | 20,64 | 20,23 | 20,61 | 0,19% | 12.391.875,00 |
| 20.03.2025 | 20,65 | 20,89 | 20,44 | 20,57 | -1,15% | 5.264.841,00 |
| 19.03.2025 | 20,20 | 21,04 | 20,17 | 20,81 | 3,17% | 8.160.602,00 |
| 18.03.2025 | 20,25 | 20,38 | 19,71 | 20,17 | 0,70% | 5.964.799,00 |
| 17.03.2025 | 19,71 | 20,19 | 19,71 | 20,03 | 2,14% | 7.019.342,00 |
| 14.03.2025 | 19,25 | 19,65 | 19,10 | 19,61 | 2,99% | 5.823.857,00 |
| 13.03.2025 | 19,50 | 19,92 | 18,78 | 19,04 | -3,10% | 5.561.341,00 |
| 12.03.2025 | 19,27 | 19,77 | 19,23 | 19,65 | 2,34% | 6.873.341,00 |
| 11.03.2025 | 19,10 | 19,42 | 18,56 | 19,20 | 0,95% | 8.401.145,00 |
| 10.03.2025 | 18,58 | 19,42 | 18,58 | 19,02 | 0,96% | 9.259.234,00 |
| 07.03.2025 | 19,01 | 19,54 | 18,67 | 18,84 | 0,48% | 8.204.404,00 |
| 06.03.2025 | 18,54 | 19,02 | 18,01 | 18,75 | 1,13% | 7.789.424,00 |
| 05.03.2025 | 18,37 | 18,67 | 17,66 | 18,54 | -0,16% | 14.001.789,00 |
| 04.03.2025 | 18,56 | 19,02 | 18,00 | 18,57 | -1,69% | 12.267.985,00 |
| 03.03.2025 | 20,89 | 21,20 | 18,66 | 18,89 | -8,74% | 11.638.914,00 |
| 28.02.2025 | 20,12 | 21,04 | 19,84 | 20,70 | 1,37% | 40.477.329,00 |
| 27.02.2025 | 22,07 | 22,07 | 20,10 | 20,42 | -7,22% | 18.323.654,00 |
| 26.02.2025 | 22,48 | 22,50 | 21,74 | 22,01 | -1,65% | 8.659.749,00 |
| 25.02.2025 | 22,90 | 23,03 | 22,29 | 22,38 | -2,14% | 7.513.073,00 |
| 24.02.2025 | 22,86 | 23,01 | 22,50 | 22,87 | 0,35% | 4.971.569,00 |
| 21.02.2025 | 23,55 | 23,57 | 22,72 | 22,79 | -3,51% | 6.792.100,00 |
| 20.02.2025 | 23,39 | 23,63 | 22,99 | 23,62 | 0,13% | 6.408.080,00 |
| 19.02.2025 | 23,61 | 23,98 | 23,30 | 23,59 | 0,08% | 6.803.312,00 |
| 18.02.2025 | 23,35 | 23,83 | 22,94 | 23,57 | 1,86% | 7.266.541,00 |
| 14.02.2025 | 22,65 | 23,38 | 22,57 | 23,14 | 2,89% | 7.882.729,00 |
| 13.02.2025 | 22,38 | 22,53 | 22,10 | 22,49 | 0,54% | 6.169.148,00 |
| 12.02.2025 | 23,06 | 23,29 | 22,20 | 22,37 | -4,03% | 6.952.095,00 |
| 11.02.2025 | 23,16 | 23,77 | 23,16 | 23,31 | 1,39% | 6.425.339,00 |
| 10.02.2025 | 21,98 | 23,04 | 21,90 | 22,99 | 6,09% | 5.762.593,00 |
| 07.02.2025 | 21,81 | 21,89 | 21,56 | 21,67 | 0,14% | 4.885.446,00 |
| 06.02.2025 | 22,39 | 22,48 | 21,38 | 21,64 | -2,48% | 5.234.295,00 |
| 05.02.2025 | 22,32 | 22,45 | 22,10 | 22,19 | -0,89% | 4.276.102,00 |
| 04.02.2025 | 21,15 | 22,51 | 21,15 | 22,39 | 4,29% | 5.961.429,00 |
| 03.02.2025 | 21,82 | 21,92 | 21,19 | 21,47 | -2,10% | 6.798.931,00 |
| 31.01.2025 | 22,76 | 22,92 | 21,90 | 21,93 | -4,61% | 14.812.399,00 |
| 30.01.2025 | 23,37 | 23,48 | 22,82 | 22,99 | -0,82% | 4.686.174,00 |
| 29.01.2025 | 23,12 | 23,32 | 22,96 | 23,18 | -0,69% | 4.096.655,00 |
| 28.01.2025 | 23,50 | 23,69 | 22,90 | 23,34 | -0,17% | 5.279.106,00 |
| 27.01.2025 | 23,46 | 24,14 | 23,20 | 23,38 | 0,26% | 6.784.835,00 |
| 24.01.2025 | 23,58 | 23,88 | 23,23 | 23,32 | -0,81% | 5.964.370,00 |
| 23.01.2025 | 23,63 | 24,33 | 23,32 | 23,51 | 0,64% | 8.043.473,00 |
| 22.01.2025 | 23,17 | 23,85 | 23,12 | 23,36 | -1,43% | 5.713.551,00 |
| 21.01.2025 | 23,99 | 24,20 | 23,62 | 23,70 | -2,87% | 7.694.495,00 |
| 17.01.2025 | 25,27 | 25,27 | 24,19 | 24,40 | -2,98% | 9.424.739,00 |
| 16.01.2025 | 25,27 | 25,83 | 24,98 | 25,15 | -1,18% | 6.124.533,00 |
| 15.01.2025 | 25,07 | 25,71 | 24,93 | 25,45 | 2,41% | 7.682.315,00 |
| 14.01.2025 | 24,22 | 25,04 | 24,14 | 24,85 | 1,93% | 6.650.985,00 |
| 13.01.2025 | 24,03 | 24,86 | 23,88 | 24,38 | 2,96% | 7.021.432,00 |
| 10.01.2025 | 24,25 | 24,47 | 23,63 | 23,68 | 0,00% | 5.845.578,00 |
| 08.01.2025 | 23,50 | 23,73 | 23,40 | 23,68 | 0,08% | 4.305.972,00 |
| 07.01.2025 | 23,81 | 24,22 | 23,55 | 23,66 | 0,00% | 5.479.758,00 |
| 06.01.2025 | 23,81 | 24,42 | 23,51 | 23,66 | 1,02% | 7.595.895,00 |
| 03.01.2025 | 23,35 | 23,49 | 23,06 | 23,42 | 0,17% | 3.984.507,00 |
| 02.01.2025 | 23,55 | 23,81 | 23,14 | 23,38 | 1,26% | 4.654.881,00 |
| 31.12.2024 | 22,50 | 23,32 | 22,42 | 23,09 | 2,99% | 5.921.192,00 |
| 30.12.2024 | 22,22 | 22,77 | 21,94 | 22,42 | 1,49% | 4.437.041,00 |
| 27.12.2024 | 21,94 | 22,22 | 21,80 | 22,09 | 1,14% | 3.861.272,00 |
| 26.12.2024 | 21,84 | 21,97 | 21,57 | 21,84 | -0,14% | 2.906.822,00 |
| 24.12.2024 | 21,76 | 21,94 | 21,30 | 21,87 | 1,25% | 2.081.856,00 |
| 23.12.2024 | 20,85 | 21,71 | 20,83 | 21,60 | 2,66% | 12.380.662,00 |
| 20.12.2024 | 20,46 | 21,37 | 20,44 | 21,04 | 2,73% | 14.247.634,00 |
| 19.12.2024 | 21,27 | 21,36 | 20,32 | 20,48 | -1,73% | 6.293.677,00 |
| 18.12.2024 | 21,24 | 21,49 | 20,76 | 20,84 | -1,00% | 8.447.173,00 |
| 17.12.2024 | 21,51 | 21,70 | 20,45 | 21,05 | -4,06% | 10.229.229,00 |
| 16.12.2024 | 22,72 | 22,74 | 21,82 | 21,94 | -4,02% | 6.949.621,00 |
| 13.12.2024 | 23,02 | 23,10 | 22,68 | 22,86 | -0,35% | 4.064.586,00 |
| 12.12.2024 | 22,26 | 23,03 | 22,18 | 22,94 | 2,50% | 6.245.939,00 |
| 11.12.2024 | 22,38 | 22,45 | 21,98 | 22,38 | 0,54% | 7.040.157,00 |
| 10.12.2024 | 22,31 | 22,55 | 22,01 | 22,26 | 0,04% | 4.627.095,00 |
| 09.12.2024 | 21,89 | 22,71 | 21,63 | 22,25 | 3,87% | 8.805.005,00 |
| 06.12.2024 | 21,78 | 21,86 | 20,95 | 21,42 | -1,92% | 8.630.052,00 |
| 05.12.2024 | 22,29 | 22,58 | 21,82 | 21,84 | -1,62% | 6.670.194,00 |
| 04.12.2024 | 22,31 | 22,68 | 21,94 | 22,20 | -0,98% | 6.984.103,00 |
| 03.12.2024 | 22,59 | 22,75 | 22,32 | 22,42 | 0,36% | 4.856.044,00 |
| 02.12.2024 | 22,56 | 22,75 | 21,99 | 22,34 | -1,37% | 5.653.571,00 |
| 29.11.2024 | 22,58 | 22,68 | 22,46 | 22,65 | 0,58% | 2.770.625,00 |
| 27.11.2024 | 22,54 | 23,14 | 22,36 | 22,52 | 0,00% | 4.679.593,00 |
| 26.11.2024 | 22,76 | 22,84 | 22,25 | 22,52 | -0,66% | 4.639.998,00 |
| 25.11.2024 | 22,79 | 22,98 | 22,44 | 22,67 | -0,44% | 7.345.507,00 |
| 22.11.2024 | 22,29 | 22,99 | 22,27 | 22,77 | 1,40% | 12.821.092,00 |
| 21.11.2024 | 22,29 | 22,59 | 22,23 | 22,46 | 1,47% | 738.193,00 |
| 20.11.2024 | 21,95 | 22,44 | 21,95 | 22,13 | 0,96% | 4.614.508,00 |
| 19.11.2024 | 22,26 | 22,48 | 21,89 | 21,92 | -2,40% | 7.102.217,00 |
| 18.11.2024 | 22,64 | 22,92 | 22,34 | 22,46 | 0,36% | 5.548.498,00 |
| 15.11.2024 | 22,70 | 23,21 | 22,24 | 22,38 | -0,97% | 7.335.787,00 |
| 14.11.2024 | 22,32 | 22,65 | 22,12 | 22,60 | 2,63% | 7.404.765,00 |
| 13.11.2024 | 21,90 | 22,27 | 21,36 | 22,02 | 0,69% | 6.526.310,00 |
| 12.11.2024 | 22,18 | 22,55 | 21,85 | 21,87 | -1,35% | 6.847.091,00 |
| 11.11.2024 | 21,67 | 22,30 | 21,38 | 22,17 | 1,84% | 8.346.009,00 |
| 08.11.2024 | 21,97 | 22,25 | 21,15 | 21,77 | -0,73% | 11.740.013,00 |