39,073€
-1,44%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 39,31 | 39,79 | 38,96 | 39,07 | -1,44% | 320,00 |
| 17.09.2026 | 39,04 | 39,74 | 38,36 | 39,65 | 1,54% | 868,00 |
| 16.09.2026 | 40,95 | 41,08 | 38,30 | 39,05 | -4,97% | 1.591,00 |
| 15.09.2026 | 39,32 | 41,12 | 38,95 | 41,09 | 5,28% | 219,00 |
| 14.09.2026 | 39,39 | 40,38 | 38,82 | 39,03 | 1,17% | 6.034,00 |
| 11.09.2026 | 38,16 | 38,69 | 37,65 | 38,58 | 0,49% | 20.070,00 |
| 10.09.2026 | 38,57 | 39,78 | 37,83 | 38,39 | -0,42% | 1.095,00 |
| 09.09.2026 | 37,37 | 38,60 | 37,21 | 38,55 | 2,87% | 6.519,00 |
| 08.09.2026 | 36,76 | 38,27 | 36,76 | 37,48 | 1,84% | 557,00 |
| 07.09.2026 | 37,16 | 37,16 | 36,42 | 36,80 | -0,05% | 497,00 |
| 04.09.2026 | 37,74 | 37,94 | 36,79 | 36,82 | -3,08% | 16,00 |
| 03.09.2026 | 38,34 | 38,95 | 37,85 | 37,99 | -1,52% | 484,00 |
| 02.09.2026 | 38,42 | 38,95 | 37,44 | 38,58 | 0,86% | 4.644,00 |
| 01.09.2026 | 37,29 | 38,30 | 37,28 | 38,25 | 2,97% | 1.198,00 |
| 31.08.2026 | 37,33 | 38,01 | 36,53 | 37,15 | 1,16% | 258,00 |
| 28.08.2026 | 36,29 | 36,89 | 36,11 | 36,72 | 1,00% | - |
| 27.08.2026 | 35,38 | 36,51 | 34,80 | 36,36 | 2,87% | 66,00 |
| 26.08.2026 | 35,51 | 36,07 | 34,61 | 35,34 | -0,17% | 398,00 |
| 25.08.2026 | 36,74 | 36,88 | 35,29 | 35,40 | -3,90% | 216,00 |
| 24.08.2026 | 36,99 | 37,25 | 35,81 | 36,84 | -0,85% | 2.038,00 |
| 21.08.2026 | 37,74 | 38,37 | 37,12 | 37,15 | -2,22% | 4.180,00 |
| 20.08.2026 | 38,43 | 38,46 | 37,88 | 38,00 | 2,03% | 957,00 |
| 19.08.2026 | 36,54 | 38,45 | 36,40 | 37,24 | 4,95% | 84,00 |
| 05.05.2026 | 35,84 | 36,01 | 35,17 | 35,48 | -1,28% | 1.100,00 |
| 04.05.2026 | 34,01 | 35,97 | 33,72 | 35,94 | 3,58% | 4.391,00 |
| 30.04.2026 | 34,52 | 34,77 | 33,45 | 34,70 | 0,48% | 2.418,00 |
| 29.04.2026 | 33,03 | 34,56 | 32,87 | 34,53 | 4,65% | 3.754,00 |
| 28.04.2026 | 33,10 | 33,93 | 32,82 | 33,00 | 0,69% | 2.547,00 |
| 27.04.2026 | 32,50 | 32,94 | 32,20 | 32,78 | 1,89% | 1.375,00 |
| 24.04.2026 | 32,97 | 33,22 | 31,76 | 32,17 | -2,75% | 120,00 |
| 23.04.2026 | 32,66 | 33,43 | 32,45 | 33,08 | 1,75% | 7.200,00 |
| 22.04.2026 | 31,41 | 32,64 | 31,27 | 32,51 | 1,51% | 3.254,00 |
| 21.04.2026 | 30,55 | 32,14 | 30,46 | 32,03 | 4,88% | 544,00 |
| 20.04.2026 | 31,02 | 31,39 | 30,22 | 30,54 | 0,55% | 4.309,00 |
| 17.04.2026 | 32,06 | 32,36 | 28,28 | 30,37 | -5,56% | 2.055,00 |
| 16.04.2026 | 30,79 | 32,19 | 30,64 | 32,16 | 3,73% | 3.159,00 |
| 15.04.2026 | 31,37 | 31,58 | 30,56 | 31,00 | -1,18% | 3.118,00 |
| 14.04.2026 | 33,39 | 33,52 | 31,21 | 31,37 | -6,57% | 4.660,00 |
| 13.04.2026 | 34,60 | 34,67 | 33,13 | 33,58 | 1,90% | 3.012,00 |
| 10.04.2026 | 33,27 | 33,75 | 32,50 | 32,95 | -1,07% | 2.459,00 |
| 09.04.2026 | 33,66 | 34,11 | 32,42 | 33,31 | 0,25% | 1.350,00 |
| 08.04.2026 | 33,26 | 33,78 | 30,96 | 33,23 | -10,33% | 4.520,00 |
| 07.04.2026 | 37,52 | 38,27 | 36,95 | 37,05 | 1,72% | 1.446,00 |
| 02.04.2026 | 37,08 | 38,09 | 35,51 | 36,43 | 2,35% | 11.169,00 |
| 01.04.2026 | 35,94 | 36,52 | 34,77 | 35,59 | -3,14% | 4.271,00 |
| 31.03.2026 | 38,07 | 38,47 | 35,44 | 36,74 | -3,76% | 5.007,00 |
| 30.03.2026 | 39,40 | 39,77 | 37,65 | 38,18 | -1,13% | 1.486,00 |
| 27.03.2026 | 37,33 | 38,66 | 37,17 | 38,61 | 4,04% | 1.559,00 |
| 26.03.2026 | 36,03 | 37,47 | 35,80 | 37,11 | 3,73% | 3.361,00 |
| 25.03.2026 | 34,78 | 36,05 | 34,34 | 35,78 | 2,17% | 4.054,00 |
| 24.03.2026 | 33,86 | 35,76 | 33,35 | 35,02 | 4,37% | 2.376,00 |
| 23.03.2026 | 34,66 | 35,26 | 32,62 | 33,56 | -0,76% | 3.259,00 |
| 20.03.2026 | 32,97 | 34,20 | 32,60 | 33,81 | 2,88% | 3.427,00 |
| 19.03.2026 | 32,09 | 33,88 | 31,90 | 32,87 | 2,93% | 3.020,00 |
| 18.03.2026 | 30,64 | 32,05 | 30,45 | 31,93 | 2,71% | 1.901,00 |
| 17.03.2026 | 30,50 | 31,24 | 30,04 | 31,09 | 3,27% | 2.681,00 |
| 16.03.2026 | 30,36 | 30,61 | 29,51 | 30,11 | -0,37% | 86,00 |
| 13.03.2026 | 29,42 | 30,28 | 28,94 | 30,22 | 3,48% | 1.723,00 |
| 12.03.2026 | 28,93 | 29,63 | 28,58 | 29,20 | 2,44% | 1.177,00 |
| 11.03.2026 | 27,14 | 28,64 | 27,06 | 28,51 | 4,02% | 823,00 |
| 10.03.2026 | 27,64 | 28,08 | 27,08 | 27,41 | -1,96% | 4.569,00 |
| 09.03.2026 | 29,06 | 29,75 | 27,80 | 27,95 | -0,69% | 5.067,00 |
| 06.03.2026 | 27,98 | 28,90 | 27,80 | 28,15 | 0,91% | 1.150,00 |
| 05.03.2026 | 27,06 | 28,12 | 26,61 | 27,89 | 4,32% | 751,00 |
| 04.03.2026 | 27,48 | 27,48 | 26,22 | 26,74 | -2,56% | 1.401,00 |
| 03.03.2026 | 27,39 | 28,26 | 27,03 | 27,44 | 1,26% | 4.993,00 |
| 02.03.2026 | 27,78 | 28,33 | 26,19 | 27,10 | 5,42% | 7.036,00 |
| 27.02.2026 | 24,65 | 25,72 | 24,61 | 25,71 | 4,24% | 2.809,00 |
| 26.02.2026 | 23,96 | 25,22 | 23,03 | 24,66 | 4,24% | 6.376,00 |
| 25.02.2026 | 24,25 | 24,38 | 23,50 | 23,66 | -2,72% | 549,00 |
| 24.02.2026 | 24,41 | 24,58 | 23,93 | 24,32 | -0,20% | 1.604,00 |
| 23.02.2026 | 24,40 | 25,12 | 24,09 | 24,37 | -1,30% | 3.864,00 |
| 20.02.2026 | 24,76 | 24,92 | 24,42 | 24,69 | -0,03% | 3.658,00 |
| 19.02.2026 | 24,33 | 25,59 | 24,30 | 24,70 | 1,67% | 2.408,00 |
| 18.02.2026 | 23,09 | 24,48 | 23,09 | 24,29 | 5,31% | 2.787,00 |
| 17.02.2026 | 23,65 | 24,06 | 22,68 | 23,07 | -2,49% | 750,00 |
| 16.02.2026 | 23,54 | 23,93 | 23,50 | 23,66 | 0,52% | 646,00 |
| 13.02.2026 | 22,72 | 23,58 | 22,55 | 23,53 | 3,74% | 200,00 |
| 12.02.2026 | 23,81 | 23,91 | 22,30 | 22,69 | -4,68% | 26,00 |
| 11.02.2026 | 23,04 | 24,07 | 23,03 | 23,80 | 3,11% | 1.282,00 |
| 10.02.2026 | 23,13 | 23,28 | 22,84 | 23,08 | 0,02% | 15,00 |
| 09.02.2026 | 23,12 | 23,45 | 22,90 | 23,08 | -0,66% | 2.446,00 |
| 06.02.2026 | 22,48 | 23,40 | 22,41 | 23,23 | 3,31% | 14,00 |
| 05.02.2026 | 23,07 | 23,32 | 21,71 | 22,48 | -3,10% | 1.708,00 |
| 04.02.2026 | 22,38 | 23,31 | 22,16 | 23,20 | 3,58% | 1.088,00 |
| 03.02.2026 | 21,91 | 22,45 | 21,65 | 22,40 | 2,05% | 3.380,00 |
| 02.02.2026 | 21,48 | 22,25 | 21,22 | 21,95 | -1,53% | 2.590,00 |
| 30.01.2026 | 21,90 | 22,36 | 21,56 | 22,29 | 1,62% | 5.085,00 |
| 29.01.2026 | 21,74 | 22,96 | 21,69 | 21,94 | 0,78% | 1.228,00 |
| 28.01.2026 | 21,68 | 21,91 | 21,38 | 21,77 | 1,42% | 3.934,00 |
| 27.01.2026 | 21,39 | 21,83 | 21,27 | 21,46 | 0,41% | 3.411,00 |
| 26.01.2026 | 21,87 | 22,16 | 21,01 | 21,37 | -1,98% | 1.050,00 |
| 23.01.2026 | 21,77 | 22,63 | 21,74 | 21,81 | 0,29% | 1.650,00 |
| 22.01.2026 | 22,57 | 22,57 | 21,43 | 21,74 | -4,24% | 2.169,00 |
| 21.01.2026 | 21,64 | 22,78 | 21,39 | 22,71 | 5,02% | - |
| 20.01.2026 | 22,04 | 22,39 | 21,51 | 21,62 | -2,36% | 2.084,00 |
| 19.01.2026 | 22,07 | 22,22 | 22,00 | 22,14 | -0,37% | 2.518,00 |
| 16.01.2026 | 22,55 | 22,77 | 21,98 | 22,23 | -0,82% | 347,00 |
| 15.01.2026 | 22,88 | 23,07 | 21,90 | 22,41 | -2,63% | 2.085,00 |
| 14.01.2026 | 22,10 | 23,50 | 21,90 | 23,01 | 4,14% | 799,00 |