16,406€
-1,74%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 16,53 | 16,53 | 16,34 | 16,51 | -1,13% | - |
| 03.07.2025 | 16,49 | 16,84 | 16,44 | 16,70 | 1,03% | 1.000,00 |
| 02.07.2025 | 16,07 | 16,60 | 16,06 | 16,53 | 2,86% | - |
| 01.07.2025 | 15,53 | 16,33 | 15,38 | 16,07 | 3,56% | - |
| 30.06.2025 | 15,90 | 15,97 | 15,42 | 15,51 | -2,13% | 300,00 |
| 27.06.2025 | 15,87 | 16,09 | 15,62 | 15,85 | 0,53% | - |
| 26.06.2025 | 15,26 | 15,92 | 15,16 | 15,77 | 3,23% | - |
| 25.06.2025 | 15,72 | 15,82 | 15,22 | 15,27 | -2,42% | - |
| 24.06.2025 | 15,73 | 15,91 | 15,47 | 15,65 | -1,39% | - |
| 23.06.2025 | 17,61 | 18,02 | 15,87 | 15,87 | -8,46% | 3.400,00 |
| 20.06.2025 | 17,30 | 17,87 | 17,11 | 17,34 | -2,87% | - |
| 19.06.2025 | 17,46 | 18,07 | 17,45 | 17,85 | 0,78% | 1.000,00 |
| 18.06.2025 | 18,14 | 18,52 | 17,64 | 17,71 | -2,14% | - |
| 17.06.2025 | 17,77 | 18,58 | 17,60 | 18,10 | 1,99% | 1.000,00 |
| 16.06.2025 | 18,37 | 18,84 | 17,35 | 17,75 | -2,55% | 2.400,00 |
| 13.06.2025 | 17,78 | 18,57 | 17,53 | 18,21 | 5,53% | 30,00 |
| 12.06.2025 | 16,97 | 17,29 | 16,41 | 17,26 | 1,01% | - |
| 11.06.2025 | 16,96 | 17,25 | 16,60 | 17,08 | 1,16% | - |
| 10.06.2025 | 16,43 | 17,34 | 16,33 | 16,89 | 3,63% | - |
| 09.06.2025 | 16,21 | 16,66 | 16,07 | 16,30 | 0,30% | - |
| 06.06.2025 | 15,58 | 16,39 | 15,54 | 16,25 | 4,20% | - |
| 05.06.2025 | 15,65 | 15,87 | 15,46 | 15,59 | -0,79% | - |
| 04.06.2025 | 16,08 | 16,40 | 15,55 | 15,72 | -2,18% | - |
| 03.06.2025 | 15,11 | 16,12 | 14,97 | 16,07 | 6,13% | - |
| 02.06.2025 | 15,18 | 15,59 | 14,96 | 15,14 | 1,08% | - |
| 30.05.2025 | 15,26 | 15,44 | 14,88 | 14,98 | -1,69% | - |
| 29.05.2025 | 15,50 | 15,80 | 15,00 | 15,23 | 0,15% | - |
| 28.05.2025 | 15,32 | 15,56 | 15,15 | 15,21 | -0,46% | - |
| 27.05.2025 | 15,01 | 15,29 | 14,74 | 15,28 | 0,32% | 160,00 |
| 26.05.2025 | 14,93 | 15,23 | 14,68 | 15,23 | 2,76% | - |
| 23.05.2025 | 14,78 | 14,85 | 14,39 | 14,82 | -0,15% | - |
| 22.05.2025 | 14,89 | 14,94 | 14,30 | 14,85 | 0,48% | 2.146,00 |
| 21.05.2025 | 15,37 | 15,37 | 14,74 | 14,78 | -3,46% | - |
| 20.05.2025 | 15,29 | 15,48 | 15,17 | 15,30 | -0,66% | - |
| 19.05.2025 | 15,51 | 15,64 | 15,07 | 15,41 | -2,33% | 192,00 |
| 16.05.2025 | 15,80 | 15,98 | 15,48 | 15,77 | -0,64% | - |
| 15.05.2025 | 15,90 | 16,03 | 15,53 | 15,88 | -2,30% | 400,00 |
| 14.05.2025 | 16,47 | 16,49 | 16,13 | 16,25 | -1,54% | - |
| 13.05.2025 | 15,95 | 16,76 | 15,88 | 16,50 | 3,33% | 300,00 |
| 12.05.2025 | 15,34 | 16,42 | 14,99 | 15,97 | 7,56% | 750,00 |
| 09.05.2025 | 14,47 | 15,08 | 14,38 | 14,85 | 2,93% | - |
| 08.05.2025 | 13,79 | 14,59 | 13,54 | 14,43 | 5,31% | 2.000,00 |
| 07.05.2025 | 14,07 | 14,18 | 13,38 | 13,70 | -0,93% | - |
| 06.05.2025 | 13,87 | 14,16 | 13,68 | 13,83 | 0,90% | 4.025,00 |
| 05.05.2025 | 14,08 | 15,00 | 13,68 | 13,70 | -5,93% | 2.800,00 |
| 02.05.2025 | 14,59 | 14,62 | 14,09 | 14,57 | 6,24% | - |
| 30.04.2025 | 14,19 | 14,25 | 13,51 | 13,71 | -3,88% | - |
| 29.04.2025 | 14,38 | 14,55 | 14,02 | 14,26 | -1,53% | - |
| 28.04.2025 | 14,38 | 14,65 | 14,23 | 14,49 | 0,61% | - |
| 25.04.2025 | 14,43 | 14,55 | 14,05 | 14,40 | 0,77% | - |
| 24.04.2025 | 13,78 | 14,34 | 13,67 | 14,29 | 3,45% | 1.840,00 |
| 23.04.2025 | 14,26 | 14,62 | 13,56 | 13,81 | -0,58% | 1.800,00 |
| 22.04.2025 | 13,45 | 14,08 | 13,28 | 13,89 | -1,96% | 225,00 |
| 17.04.2025 | 13,69 | 14,34 | 13,58 | 14,17 | 4,96% | - |
| 16.04.2025 | 12,88 | 13,85 | 12,81 | 13,50 | 2,25% | 20,00 |
| 15.04.2025 | 13,41 | 13,73 | 13,14 | 13,20 | -1,34% | - |
| 14.04.2025 | 13,23 | 13,77 | 13,01 | 13,38 | 1,19% | 1.200,00 |
| 11.04.2025 | 13,04 | 13,42 | 12,45 | 13,23 | 1,50% | 920,00 |
| 10.04.2025 | 15,14 | 15,26 | 12,65 | 13,03 | -14,64% | 300,00 |
| 09.04.2025 | 12,26 | 15,46 | 12,03 | 15,26 | 19,13% | - |
| 08.04.2025 | 13,92 | 14,40 | 12,53 | 12,81 | -6,49% | 1.840,00 |
| 07.04.2025 | 13,04 | 14,62 | 12,75 | 13,70 | -1,06% | - |
| 04.04.2025 | 16,01 | 16,04 | 13,54 | 13,85 | -13,86% | 15,00 |
| 03.04.2025 | 18,60 | 18,72 | 16,04 | 16,08 | -17,85% | - |
| 02.04.2025 | 19,54 | 19,64 | 19,15 | 19,57 | 0,00% | - |
| 01.04.2025 | 19,46 | 19,66 | 19,15 | 19,57 | 0,71% | 20,00 |
| 31.03.2025 | 19,31 | 19,56 | 19,02 | 19,43 | 0,61% | - |
| 28.03.2025 | 19,65 | 19,69 | 19,14 | 19,32 | -1,15% | - |
| 27.03.2025 | 19,56 | 19,79 | 19,30 | 19,54 | -0,87% | - |
| 26.03.2025 | 19,37 | 19,91 | 19,31 | 19,71 | 1,63% | - |
| 25.03.2025 | 19,25 | 19,64 | 19,18 | 19,40 | 0,35% | - |
| 24.03.2025 | 19,09 | 19,55 | 19,02 | 19,33 | 1,75% | - |
| 21.03.2025 | 18,96 | 19,08 | 18,72 | 19,00 | -0,11% | - |
| 20.03.2025 | 19,19 | 19,27 | 18,85 | 19,02 | -0,57% | - |
| 19.03.2025 | 18,40 | 19,33 | 18,39 | 19,13 | 3,71% | - |
| 18.03.2025 | 18,36 | 18,65 | 18,01 | 18,44 | 0,63% | - |
| 17.03.2025 | 18,07 | 18,50 | 17,96 | 18,32 | 2,03% | - |
| 14.03.2025 | 17,73 | 18,05 | 17,54 | 17,96 | 2,30% | - |
| 13.03.2025 | 18,00 | 18,36 | 17,30 | 17,56 | -2,95% | - |
| 12.03.2025 | 17,60 | 18,16 | 17,60 | 18,09 | 2,62% | - |
| 11.03.2025 | 17,57 | 17,77 | 16,98 | 17,63 | 0,82% | - |
| 10.03.2025 | 17,32 | 17,92 | 17,17 | 17,49 | 0,54% | 600,00 |
| 07.03.2025 | 17,36 | 18,01 | 17,24 | 17,39 | 0,03% | - |
| 06.03.2025 | 17,25 | 17,59 | 16,68 | 17,39 | 1,13% | 208,00 |
| 05.03.2025 | 17,45 | 17,50 | 16,41 | 17,19 | -1,80% | - |
| 04.03.2025 | 18,01 | 18,25 | 17,10 | 17,51 | -2,79% | - |
| 03.03.2025 | 19,94 | 20,21 | 17,83 | 18,01 | -9,76% | - |
| 28.02.2025 | 19,59 | 20,28 | 19,07 | 19,96 | 1,68% | 300,00 |
| 27.02.2025 | 21,02 | 21,36 | 19,32 | 19,63 | -6,51% | - |
| 26.02.2025 | 21,38 | 21,46 | 20,74 | 21,00 | -1,36% | - |
| 25.02.2025 | 21,89 | 21,96 | 21,22 | 21,29 | -2,59% | - |
| 24.02.2025 | 21,72 | 21,97 | 21,51 | 21,85 | 0,23% | - |
| 21.02.2025 | 22,47 | 22,59 | 21,71 | 21,80 | -3,08% | - |
| 20.02.2025 | 22,58 | 22,66 | 21,91 | 22,49 | -0,66% | - |
| 19.02.2025 | 22,65 | 22,98 | 22,39 | 22,64 | 0,35% | - |
| 18.02.2025 | 22,23 | 22,85 | 21,94 | 22,57 | 1,80% | - |
| 17.02.2025 | 22,10 | 22,24 | 21,96 | 22,17 | 0,48% | - |
| 14.02.2025 | 21,53 | 22,26 | 21,38 | 22,06 | 2,60% | - |
| 13.02.2025 | 21,40 | 21,67 | 21,20 | 21,50 | -0,09% | - |
| 12.02.2025 | 22,40 | 22,47 | 21,36 | 21,52 | -4,39% | - |