38,590$
-3,11%
Echtzeit-Aktienkurs APERAM S.A. NY SHS/1 O.N.
Bid:
Ask:
Aktienkurse zur APERAM S.A. NY SHS/1 O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 39,68 | 39,75 | 39,68 | 39,74 | -0,22% | - |
| 04.11.2026 | 40,06 | 40,29 | 39,52 | 39,83 | 1,43% | - |
| 03.11.2026 | 39,27 | 39,42 | 39,07 | 39,27 | -1,00% | - |
| 02.11.2026 | 38,55 | 39,71 | 38,55 | 39,67 | 2,91% | - |
| 30.10.2026 | 38,34 | 38,77 | 38,34 | 38,54 | -2,54% | - |
| 29.10.2026 | 39,21 | 39,70 | 38,92 | 39,55 | 1,71% | - |
| 28.10.2026 | 39,42 | 39,43 | 38,86 | 38,88 | -2,69% | - |
| 27.10.2026 | 39,80 | 40,34 | 39,77 | 39,96 | 1,22% | - |
| 26.10.2026 | 39,70 | 39,75 | 39,48 | 39,48 | -0,61% | - |
| 23.10.2026 | 39,32 | 39,72 | 39,32 | 39,72 | -1,94% | - |
| 22.10.2026 | 40,89 | 41,31 | 40,43 | 40,51 | -2,96% | - |
| 21.10.2026 | 42,42 | 42,42 | 41,39 | 41,74 | -2,12% | - |
| 20.10.2026 | 41,59 | 42,78 | 41,59 | 42,64 | 0,36% | - |
| 19.10.2026 | 42,71 | 42,94 | 42,23 | 42,49 | -0,51% | - |
| 16.10.2026 | 43,15 | 43,29 | 42,70 | 42,71 | 0,97% | - |
| 15.10.2026 | 42,11 | 42,30 | 41,98 | 42,30 | -0,98% | - |
| 14.10.2026 | 43,64 | 43,64 | 42,70 | 42,72 | -1,91% | - |
| 13.10.2026 | 43,02 | 43,59 | 43,02 | 43,55 | 0,59% | - |
| 12.10.2026 | 43,11 | 43,37 | 43,11 | 43,29 | -1,03% | - |
| 09.10.2026 | 43,80 | 43,88 | 43,72 | 43,74 | 4,35% | - |
| 08.10.2026 | 41,58 | 42,37 | 41,41 | 41,92 | -4,46% | - |
| 07.10.2026 | 43,91 | 44,32 | 43,77 | 43,87 | -4,34% | - |
| 06.10.2026 | 45,94 | 45,97 | 45,64 | 45,86 | -4,07% | - |
| 05.10.2026 | 47,33 | 47,83 | 47,33 | 47,81 | -0,47% | - |
| 01.10.2026 | 48,07 | 48,07 | 48,03 | 48,03 | -6,06% | - |
| 30.09.2026 | 49,85 | 51,33 | 49,85 | 51,13 | 1,05% | - |
| 29.09.2026 | 50,26 | 50,64 | 50,21 | 50,60 | -1,12% | - |
| 28.09.2026 | 50,76 | 51,28 | 50,74 | 51,17 | 1,09% | - |
| 25.09.2026 | 51,38 | 51,38 | 50,62 | 50,62 | -0,88% | - |
| 24.09.2026 | 51,56 | 51,62 | 50,92 | 51,07 | -1,63% | - |
| 23.09.2026 | 52,05 | 52,22 | 51,81 | 51,91 | 0,30% | - |
| 22.09.2026 | 51,58 | 51,79 | 51,48 | 51,76 | -0,36% | - |
| 21.09.2026 | 52,16 | 52,24 | 51,94 | 51,94 | -0,39% | - |
| 18.09.2026 | 52,34 | 52,41 | 52,15 | 52,15 | -1,79% | - |
| 17.09.2026 | 53,29 | 53,29 | 53,02 | 53,10 | -1,27% | - |
| 16.09.2026 | 53,13 | 54,27 | 53,13 | 53,78 | 1,41% | - |
| 15.09.2026 | 52,76 | 53,22 | 52,15 | 53,03 | 2,50% | - |
| 14.09.2026 | 51,50 | 51,75 | 51,45 | 51,74 | -1,33% | - |
| 11.09.2026 | 52,90 | 53,06 | 52,44 | 52,44 | -0,56% | - |
| 10.09.2026 | 52,61 | 52,90 | 52,58 | 52,73 | -3,08% | - |
| 09.09.2026 | 54,30 | 54,50 | 54,23 | 54,41 | -0,64% | - |
| 08.09.2026 | 55,40 | 55,47 | 54,68 | 54,76 | -3,79% | - |
| 04.09.2026 | 57,19 | 57,25 | 56,79 | 56,92 | 2,80% | - |
| 03.09.2026 | 55,22 | 55,41 | 55,00 | 55,37 | 2,12% | - |
| 02.09.2026 | 53,56 | 54,55 | 53,56 | 54,22 | -0,25% | - |
| 01.09.2026 | 53,67 | 54,54 | 53,67 | 54,36 | 1,04% | - |
| 31.08.2026 | 54,50 | 54,82 | 53,59 | 53,80 | -1,22% | - |
| 28.08.2026 | 54,41 | 54,55 | 54,31 | 54,46 | -0,11% | - |
| 27.08.2026 | 54,37 | 54,52 | 54,29 | 54,52 | 0,39% | - |
| 26.08.2026 | 53,70 | 54,38 | 53,66 | 54,30 | 2,02% | - |
| 25.08.2026 | 53,03 | 53,23 | 53,02 | 53,23 | -0,12% | - |
| 24.08.2026 | 53,09 | 53,29 | 53,09 | 53,29 | 4,21% | - |
| 20.08.2026 | 50,09 | 51,14 | 50,09 | 51,14 | -4,55% | - |
| 19.08.2026 | 53,90 | 54,55 | 53,53 | 53,58 | 0,29% | - |
| 18.08.2026 | 53,51 | 53,88 | 53,12 | 53,42 | -1,83% | - |
| 17.08.2026 | 53,76 | 54,41 | 53,74 | 54,41 | -1,70% | - |
| 14.08.2026 | 54,29 | 55,41 | 54,28 | 55,35 | -2,12% | - |
| 13.08.2026 | 55,56 | 56,55 | 55,50 | 56,55 | 0,77% | - |
| 12.08.2026 | 56,31 | 56,32 | 56,12 | 56,12 | -0,20% | - |
| 11.08.2026 | 56,86 | 56,89 | 56,22 | 56,23 | 3,23% | - |
| 10.08.2026 | 53,88 | 54,94 | 53,87 | 54,47 | 0,72% | - |
| 07.08.2026 | 53,60 | 54,39 | 53,60 | 54,08 | 0,33% | - |
| 06.08.2026 | 53,39 | 53,98 | 53,39 | 53,91 | -1,94% | - |
| 05.08.2026 | 53,96 | 55,26 | 53,96 | 54,97 | 1,91% | - |
| 04.08.2026 | 53,65 | 54,01 | 53,60 | 53,94 | 0,43% | - |
| 03.08.2026 | 52,98 | 53,71 | 52,78 | 53,71 | 1,68% | - |
| 31.07.2026 | 51,92 | 52,83 | 51,88 | 52,83 | 0,90% | - |
| 30.07.2026 | 52,36 | 52,90 | 52,35 | 52,35 | -2,91% | - |
| 29.07.2026 | 54,68 | 54,75 | 53,44 | 53,92 | -1,55% | - |
| 28.07.2026 | 54,66 | 54,85 | 54,62 | 54,77 | -1,68% | - |
| 27.07.2026 | 56,60 | 56,78 | 55,68 | 55,71 | -1,81% | - |
| 24.07.2026 | 56,72 | 56,76 | 56,67 | 56,74 | 5,15% | - |
| 23.07.2026 | 53,82 | 54,31 | 53,82 | 53,96 | -0,44% | - |
| 22.07.2026 | 54,02 | 54,40 | 54,02 | 54,19 | 0,47% | - |
| 21.07.2026 | 53,86 | 54,01 | 53,61 | 53,94 | 0,31% | - |
| 20.07.2026 | 54,41 | 54,53 | 53,77 | 53,77 | -1,42% | - |
| 16.07.2026 | 53,91 | 54,55 | 53,91 | 54,55 | 1,24% | - |
| 15.07.2026 | 54,37 | 54,50 | 53,77 | 53,88 | 0,54% | - |
| 14.07.2026 | 54,51 | 54,60 | 53,59 | 53,59 | -0,42% | - |
| 13.07.2026 | 52,97 | 53,83 | 52,97 | 53,81 | 4,28% | - |
| 10.07.2026 | 50,96 | 51,69 | 50,96 | 51,61 | 4,65% | - |
| 09.07.2026 | 50,49 | 50,50 | 48,95 | 49,31 | -0,54% | - |
| 08.07.2026 | 49,64 | 50,04 | 49,52 | 49,58 | -4,78% | - |
| 07.07.2026 | 52,08 | 52,27 | 52,07 | 52,07 | 1,56% | - |
| 06.07.2026 | 51,78 | 51,95 | 50,91 | 51,27 | 3,00% | - |
| 02.07.2026 | 49,47 | 49,95 | 49,47 | 49,77 | 3,45% | - |
| 01.07.2026 | 48,03 | 48,29 | 47,62 | 48,11 | -0,61% | - |
| 30.06.2026 | 48,12 | 48,46 | 48,03 | 48,41 | 1,84% | - |
| 29.06.2026 | 48,59 | 48,74 | 47,54 | 47,54 | -5,05% | - |
| 25.06.2026 | 50,52 | 50,53 | 50,06 | 50,06 | -2,06% | - |
| 24.06.2026 | 51,16 | 51,30 | 50,95 | 51,12 | -3,83% | - |
| 23.06.2026 | 51,86 | 53,20 | 51,86 | 53,16 | -0,78% | - |
| 22.06.2026 | 53,38 | 53,64 | 53,38 | 53,58 | -0,81% | - |
| 19.06.2026 | 53,77 | 54,01 | 53,60 | 54,01 | 0,07% | - |
| 18.06.2026 | 54,08 | 54,10 | 53,79 | 53,97 | -3,93% | - |
| 17.06.2026 | 56,27 | 56,53 | 56,18 | 56,18 | -3,34% | - |
| 16.06.2026 | 57,56 | 58,44 | 57,54 | 58,12 | -3,72% | - |
| 15.06.2026 | 60,98 | 61,04 | 59,80 | 60,37 | 3,80% | - |
| 11.06.2026 | 57,21 | 58,19 | 57,10 | 58,16 | 3,31% | - |
| 10.06.2026 | 56,72 | 56,82 | 56,30 | 56,30 | -2,71% | - |