32,220$
-1,41%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 33,23 | 33,78 | 32,31 | 32,59 | -0,28% | 11.464.485,00 |
| 06.03.2026 | 32,89 | 33,42 | 32,19 | 32,68 | 0,93% | 144.697,00 |
| 05.03.2026 | 31,69 | 32,57 | 31,66 | 32,38 | 4,12% | 144.697,00 |
| 04.03.2026 | 30,95 | 31,35 | 30,46 | 31,10 | -2,35% | 7.414.882,00 |
| 03.03.2026 | 32,10 | 32,78 | 30,97 | 31,85 | 0,50% | 12.682.287,00 |
| 02.03.2026 | 32,52 | 32,75 | 30,19 | 31,69 | 4,35% | 12.654.347,00 |
| 27.02.2026 | 29,59 | 30,42 | 29,17 | 30,37 | 4,36% | 8.699.166,00 |
| 26.02.2026 | 27,64 | 29,76 | 27,18 | 29,10 | 4,53% | 14.606.581,00 |
| 25.02.2026 | 28,62 | 28,70 | 27,72 | 27,84 | -2,73% | 6.311.186,00 |
| 24.02.2026 | 28,80 | 28,80 | 28,16 | 28,62 | -0,35% | 3.968.707,00 |
| 23.02.2026 | 29,02 | 29,63 | 28,41 | 28,72 | -1,17% | 4.976.715,00 |
| 20.02.2026 | 28,80 | 29,40 | 28,72 | 29,06 | -0,07% | 7.620.112,00 |
| 19.02.2026 | 29,22 | 30,08 | 28,86 | 29,08 | 1,64% | 9.172.840,00 |
| 18.02.2026 | 27,85 | 28,86 | 27,80 | 28,61 | 4,65% | 8.787.533,00 |
| 17.02.2026 | 28,00 | 28,50 | 26,77 | 27,34 | -2,08% | 4.805.840,00 |
| 13.02.2026 | 26,87 | 28,00 | 26,83 | 27,92 | 3,71% | 5.415.954,00 |
| 12.02.2026 | 28,12 | 28,38 | 26,45 | 26,92 | -4,74% | 7.077.549,00 |
| 11.02.2026 | 28,00 | 28,56 | 27,75 | 28,26 | 2,95% | 7.220.012,00 |
| 10.02.2026 | 27,44 | 27,70 | 27,21 | 27,45 | -0,15% | 3.762.605,00 |
| 09.02.2026 | 27,46 | 27,92 | 27,27 | 27,49 | 0,11% | 4.847.820,00 |
| 06.02.2026 | 26,63 | 27,65 | 26,54 | 27,46 | 3,70% | 5.119.066,00 |
| 05.02.2026 | 26,97 | 27,01 | 25,59 | 26,48 | -3,29% | 6.133.359,00 |
| 04.02.2026 | 26,79 | 27,52 | 26,78 | 27,38 | 3,48% | 10.211.393,00 |
| 03.02.2026 | 25,93 | 26,52 | 25,79 | 26,46 | 2,20% | 8.509.721,00 |
| 02.02.2026 | 25,37 | 26,22 | 25,30 | 25,89 | -1,97% | 7.394.020,00 |
| 30.01.2026 | 26,24 | 26,60 | 25,55 | 26,41 | 0,57% | 8.923.529,00 |
| 29.01.2026 | 27,03 | 27,49 | 26,23 | 26,26 | 0,96% | 11.900.206,00 |
| 28.01.2026 | 26,19 | 26,23 | 25,51 | 26,01 | 0,70% | 5.951.287,00 |
| 27.01.2026 | 25,60 | 26,10 | 25,41 | 25,83 | 1,69% | 4.838.742,00 |
| 26.01.2026 | 26,17 | 26,17 | 24,98 | 25,40 | -1,55% | 4.973.935,00 |
| 23.01.2026 | 26,22 | 26,59 | 25,70 | 25,80 | 0,98% | 6.940.574,00 |
| 22.01.2026 | 26,00 | 26,09 | 25,17 | 25,55 | -3,73% | 7.281.751,00 |
| 21.01.2026 | 25,59 | 26,61 | 25,59 | 26,54 | 4,69% | 6.681.920,00 |
| 20.01.2026 | 25,97 | 26,25 | 25,21 | 25,35 | -1,67% | 4.784.779,00 |
| 16.01.2026 | 26,04 | 26,14 | 25,54 | 25,78 | -0,88% | 3.594.929,00 |
| 15.01.2026 | 26,27 | 26,27 | 25,40 | 26,01 | -2,55% | 7.672.865,00 |
| 14.01.2026 | 26,12 | 27,36 | 26,02 | 26,69 | 3,77% | 7.819.551,00 |
| 13.01.2026 | 25,45 | 26,28 | 25,39 | 25,72 | 3,21% | 5.700.412,00 |
| 12.01.2026 | 25,34 | 25,34 | 24,83 | 24,92 | -1,11% | 3.157.553,00 |
| 09.01.2026 | 25,44 | 25,72 | 25,08 | 25,20 | -0,67% | 3.948.887,00 |
| 08.01.2026 | 23,51 | 25,67 | 23,46 | 25,37 | 8,47% | 8.916.582,00 |
| 07.01.2026 | 23,85 | 23,94 | 23,25 | 23,39 | -2,05% | 5.941.503,00 |
| 06.01.2026 | 24,33 | 24,61 | 23,73 | 23,88 | -2,41% | 5.455.761,00 |
| 05.01.2026 | 25,53 | 25,80 | 23,49 | 24,47 | -3,51% | 7.138.051,00 |