47,665$
1,97%
Echtzeit-Aktienkurs APA CORP. DL -,625
Bid:
Ask:
Aktienkurse zur APA CORP. DL -,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 47,18 | 48,44 | 46,50 | 47,67 | 1,98% | 4.200.733,00 |
| 11.11.2026 | 45,90 | 46,79 | 45,44 | 46,74 | 3,59% | 4.025.203,00 |
| 10.11.2026 | 43,85 | 45,52 | 42,96 | 45,12 | 1,28% | 5.268.065,00 |
| 09.11.2026 | 43,93 | 44,90 | 43,43 | 44,55 | -0,18% | 5.722.035,00 |
| 06.11.2026 | 43,34 | 45,48 | 42,89 | 44,63 | 2,64% | 11.139.857,00 |
| 05.11.2026 | 45,31 | 46,21 | 43,40 | 43,48 | -2,27% | 8.053.488,00 |
| 04.11.2026 | 46,73 | 46,76 | 43,81 | 44,49 | -6,87% | 8.419.481,00 |
| 03.11.2026 | 48,17 | 48,78 | 47,26 | 47,77 | -2,15% | 6.069.514,00 |
| 02.11.2026 | 51,58 | 52,01 | 48,55 | 48,82 | -7,57% | 6.970.871,00 |
| 30.10.2026 | 52,15 | 52,96 | 51,91 | 52,82 | 2,54% | 4.429.253,00 |
| 29.10.2026 | 51,28 | 51,54 | 50,48 | 51,51 | 0,78% | 3.846.631,00 |
| 28.10.2026 | 51,32 | 52,07 | 51,04 | 51,11 | 0,63% | 5.024.536,00 |
| 27.10.2026 | 51,31 | 51,89 | 50,42 | 50,79 | -1,68% | 5.039.286,00 |
| 26.10.2026 | 51,11 | 52,20 | 51,06 | 51,66 | -0,46% | 6.757.265,00 |
| 23.10.2026 | 49,96 | 52,39 | 49,58 | 51,90 | 4,98% | 7.067.921,00 |
| 22.10.2026 | 49,88 | 50,12 | 47,83 | 49,44 | -0,38% | 5.357.581,00 |
| 21.10.2026 | 49,85 | 50,50 | 49,32 | 49,63 | -0,53% | 6.472.516,00 |
| 20.10.2026 | 50,33 | 50,43 | 48,37 | 49,90 | 0,27% | 5.222.895,00 |
| 19.10.2026 | 48,85 | 49,85 | 48,64 | 49,76 | 1,24% | 4.389.664,00 |
| 16.10.2026 | 47,85 | 49,26 | 47,47 | 49,15 | 5,52% | 6.328.025,00 |
| 15.10.2026 | 46,77 | 46,77 | 46,58 | 46,58 | -1,67% | 21.806,00 |
| 14.10.2026 | 48,53 | 48,60 | 47,35 | 47,37 | -1,33% | 5.262.027,00 |
| 13.10.2026 | 47,10 | 48,08 | 46,98 | 48,01 | 2,50% | 4.822.573,00 |
| 12.10.2026 | 47,00 | 47,35 | 46,46 | 46,84 | 2,09% | 4.921.884,00 |
| 09.10.2026 | 45,47 | 46,59 | 45,37 | 45,88 | 0,90% | 4.563.854,00 |
| 08.10.2026 | 45,15 | 46,23 | 45,00 | 45,47 | 3,79% | 7.212.254,00 |
| 07.10.2026 | 44,64 | 45,17 | 43,34 | 43,81 | -0,66% | 3.585.022,00 |
| 06.10.2026 | 43,30 | 44,40 | 43,23 | 44,10 | 0,57% | 3.423.291,00 |
| 05.10.2026 | 43,55 | 44,45 | 42,69 | 43,85 | 0,39% | 3.829.787,00 |
| 02.10.2026 | 42,40 | 43,68 | 42,30 | 43,68 | 0,78% | 3.977.626,00 |
| 01.10.2026 | 41,36 | 43,46 | 41,31 | 43,34 | 4,33% | 6.931.070,00 |
| 30.09.2026 | 42,18 | 42,71 | 41,36 | 41,54 | -1,54% | 5.966.530,00 |
| 29.09.2026 | 41,38 | 42,51 | 41,23 | 42,19 | -0,33% | 5.932.596,00 |
| 28.09.2026 | 43,15 | 43,47 | 42,24 | 42,33 | -0,96% | 8.029.315,00 |
| 25.09.2026 | 42,80 | 43,26 | 42,23 | 42,74 | -2,15% | 5.334.734,00 |
| 24.09.2026 | 44,34 | 44,71 | 43,54 | 43,68 | -0,05% | 6.136.267,00 |
| 23.09.2026 | 42,84 | 44,19 | 42,30 | 43,70 | 3,31% | 5.587.030,00 |
| 22.09.2026 | 42,95 | 43,45 | 42,27 | 42,30 | -3,45% | 6.657.010,00 |
| 21.09.2026 | 44,13 | 44,38 | 43,58 | 43,81 | -2,36% | 6.001.568,00 |
| 18.09.2026 | 45,31 | 45,47 | 44,64 | 44,87 | -1,30% | 11.919.265,00 |
| 17.09.2026 | 44,63 | 45,62 | 44,40 | 45,46 | 1,50% | 5.075.226,00 |
| 16.09.2026 | 46,44 | 46,66 | 44,18 | 44,79 | -5,53% | 9.166.802,00 |
| 15.09.2026 | 45,67 | 47,44 | 45,25 | 47,41 | 5,29% | 6.433.857,00 |
| 14.09.2026 | 45,64 | 46,59 | 44,82 | 45,03 | 0,67% | 6.896.275,00 |
| 11.09.2026 | 44,00 | 44,91 | 44,00 | 44,73 | 0,45% | 4.258.059,00 |
| 10.09.2026 | 46,09 | 46,10 | 43,94 | 44,53 | -0,69% | 6.560.312,00 |
| 09.09.2026 | 44,44 | 44,89 | 44,23 | 44,84 | 2,96% | 4.925.213,00 |
| 08.09.2026 | 43,69 | 44,49 | 43,01 | 43,55 | 1,82% | 4.372.776,00 |
| 04.09.2026 | 43,68 | 43,81 | 42,73 | 42,77 | -3,19% | 4.225.535,00 |
| 03.09.2026 | 44,52 | 44,63 | 44,05 | 44,18 | -1,14% | 3.618.921,00 |
| 02.09.2026 | 43,75 | 45,13 | 43,75 | 44,69 | 0,88% | 4.265.305,00 |
| 01.09.2026 | 44,16 | 44,40 | 43,28 | 44,30 | 2,67% | 4.819.110,00 |
| 31.08.2026 | 43,67 | 44,11 | 42,42 | 43,15 | 1,43% | 4.255.079,00 |
| 28.08.2026 | 42,48 | 42,95 | 42,05 | 42,54 | 0,38% | 3.319.155,00 |
| 27.08.2026 | 41,23 | 42,53 | 40,76 | 42,38 | 2,89% | 4.330.257,00 |
| 26.08.2026 | 40,68 | 42,04 | 40,46 | 41,19 | -0,39% | 4.209.899,00 |
| 25.08.2026 | 41,38 | 42,39 | 41,33 | 41,35 | -3,75% | 4.990.768,00 |
| 24.08.2026 | 42,93 | 43,47 | 41,80 | 42,96 | -0,99% | 6.206.802,00 |
| 21.08.2026 | 44,52 | 44,84 | 43,38 | 43,39 | -2,25% | 6.578.578,00 |
| 20.08.2026 | 44,76 | 45,05 | 44,20 | 44,39 | 2,16% | 6.279.396,00 |
| 19.08.2026 | 42,86 | 45,00 | 42,85 | 43,45 | 2,55% | 8.741.816,00 |
| 18.08.2026 | 42,02 | 42,39 | 41,10 | 42,37 | 1,90% | 5.896.445,00 |
| 17.08.2026 | 40,54 | 41,60 | 40,41 | 41,58 | 2,74% | 4.935.563,00 |
| 14.08.2026 | 40,50 | 41,00 | 40,05 | 40,47 | 1,17% | 3.961.352,00 |
| 13.08.2026 | 39,40 | 40,07 | 39,08 | 40,00 | 0,08% | 4.157.115,00 |
| 12.08.2026 | 40,11 | 40,51 | 39,77 | 39,97 | -1,60% | 6.656.152,00 |
| 11.08.2026 | 40,59 | 41,24 | 40,35 | 40,62 | -0,98% | 6.182.155,00 |
| 10.08.2026 | 38,24 | 41,18 | 38,21 | 41,02 | 9,01% | 7.198.166,00 |
| 07.08.2026 | 35,99 | 37,90 | 35,69 | 37,63 | 3,01% | 5.653.157,00 |
| 06.08.2026 | 36,56 | 36,71 | 35,46 | 36,53 | 5,38% | 8.079.929,00 |
| 05.08.2026 | 35,85 | 35,95 | 34,54 | 34,67 | -3,17% | 5.374.256,00 |
| 04.08.2026 | 35,91 | 36,11 | 35,29 | 35,80 | -2,90% | 6.177.567,00 |
| 03.08.2026 | 36,50 | 37,42 | 36,12 | 36,87 | -1,21% | 4.977.633,00 |
| 31.07.2026 | 36,45 | 37,43 | 36,01 | 37,32 | 2,73% | 7.952.213,00 |
| 30.07.2026 | 36,18 | 36,43 | 35,60 | 36,33 | -1,04% | 5.441.264,00 |
| 29.07.2026 | 36,52 | 36,78 | 35,78 | 36,71 | 5,10% | 5.357.604,00 |
| 28.07.2026 | 34,78 | 35,35 | 34,12 | 34,93 | 0,55% | 5.966.780,00 |
| 27.07.2026 | 34,63 | 35,93 | 34,36 | 34,74 | -3,90% | 6.022.312,00 |
| 24.07.2026 | 36,35 | 36,96 | 36,04 | 36,15 | -0,74% | 3.368.378,00 |
| 23.07.2026 | 37,44 | 37,70 | 36,37 | 36,42 | 0,66% | 6.722.280,00 |
| 22.07.2026 | 36,31 | 36,57 | 35,90 | 36,18 | 1,13% | 3.628.924,00 |
| 21.07.2026 | 35,04 | 35,78 | 34,91 | 35,78 | 2,65% | 3.862.937,00 |
| 20.07.2026 | 34,73 | 35,35 | 34,41 | 34,85 | -1,05% | 4.716.695,00 |
| 17.07.2026 | 35,15 | 35,44 | 34,39 | 35,22 | 2,74% | 4.586.516,00 |
| 16.07.2026 | 34,22 | 34,71 | 34,12 | 34,28 | 0,03% | 4.575.051,00 |
| 15.07.2026 | 34,18 | 34,66 | 33,38 | 34,27 | -0,70% | 5.509.084,00 |
| 14.07.2026 | 34,80 | 35,10 | 33,83 | 34,51 | -0,46% | 6.038.722,00 |
| 13.07.2026 | 34,23 | 34,93 | 34,15 | 34,67 | 3,68% | 6.625.827,00 |
| 10.07.2026 | 33,35 | 33,73 | 32,93 | 33,44 | 0,45% | 3.237.258,00 |
| 09.07.2026 | 34,59 | 34,82 | 33,28 | 33,29 | -5,05% | 4.349.692,00 |
| 08.07.2026 | 34,92 | 35,22 | 34,19 | 35,06 | 3,12% | 7.014.024,00 |
| 07.07.2026 | 32,60 | 34,26 | 32,60 | 34,00 | 4,74% | 5.922.116,00 |
| 06.07.2026 | 32,17 | 32,89 | 32,09 | 32,46 | 0,31% | 3.865.228,00 |
| 02.07.2026 | 32,18 | 32,81 | 32,06 | 32,36 | 1,54% | 5.287.870,00 |
| 01.07.2026 | 32,34 | 32,81 | 31,77 | 31,87 | -2,15% | 5.153.487,00 |
| 30.06.2026 | 33,00 | 33,42 | 32,49 | 32,57 | -1,18% | 6.409.870,00 |
| 29.06.2026 | 33,11 | 33,58 | 32,82 | 32,96 | -0,15% | 4.578.381,00 |
| 26.06.2026 | 33,15 | 33,36 | 32,62 | 33,01 | -1,23% | 7.577.070,00 |
| 25.06.2026 | 33,04 | 33,65 | 32,76 | 33,42 | 0,29% | 5.189.804,00 |
| 24.06.2026 | 33,21 | 33,53 | 32,64 | 33,33 | -2,62% | 5.650.999,00 |