21,770€
0,07%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 21,72 | 21,78 | 21,70 | 21,77 | -0,12% | - |
| 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% | - |
| 11.02.2025 | 22,35 | 22,96 | 22,35 | 22,51 | 0,89% | 60,00 |
| 10.02.2025 | 21,11 | 22,34 | 21,07 | 22,31 | 6,34% | - |
| 07.02.2025 | 20,94 | 21,19 | 20,76 | 20,98 | 0,70% | - |
| 06.02.2025 | 21,38 | 21,70 | 20,59 | 20,84 | -2,33% | - |
| 05.02.2025 | 21,56 | 21,57 | 21,21 | 21,33 | -1,03% | 400,00 |
| 04.02.2025 | 20,69 | 21,69 | 20,45 | 21,56 | 3,44% | 3.864,00 |
| 03.02.2025 | 21,23 | 21,76 | 20,66 | 20,84 | -1,40% | 146,00 |
| 31.01.2025 | 22,22 | 22,22 | 21,13 | 21,13 | -4,31% | - |
| 30.01.2025 | 22,24 | 22,49 | 21,95 | 22,09 | -0,88% | - |
| 29.01.2025 | 22,30 | 22,42 | 22,09 | 22,28 | -0,43% | - |
| 28.01.2025 | 22,48 | 22,70 | 21,97 | 22,38 | 0,41% | - |
| 27.01.2025 | 22,08 | 22,97 | 21,90 | 22,29 | 0,36% | - |
| 24.01.2025 | 22,54 | 22,79 | 22,15 | 22,21 | -1,63% | - |
| 23.01.2025 | 22,26 | 23,38 | 22,26 | 22,57 | 0,63% | - |
| 22.01.2025 | 22,51 | 22,89 | 22,20 | 22,43 | -1,36% | - |
| 21.01.2025 | 23,38 | 24,09 | 22,69 | 22,74 | -5,25% | - |
| 20.01.2025 | 23,63 | 24,00 | 23,25 | 24,00 | 1,13% | 540,00 |
| 17.01.2025 | 24,56 | 24,61 | 23,54 | 23,73 | -2,75% | - |
| 16.01.2025 | 24,70 | 25,12 | 24,26 | 24,40 | -1,30% | 2.496,00 |
| 15.01.2025 | 24,23 | 24,96 | 24,08 | 24,73 | 2,43% | - |
| 14.01.2025 | 23,79 | 24,31 | 23,53 | 24,14 | 1,13% | - |
| 13.01.2025 | 23,43 | 24,36 | 23,27 | 23,87 | 3,22% | - |
| 10.01.2025 | 23,22 | 23,84 | 23,08 | 23,12 | -0,12% | - |
| 09.01.2025 | 22,88 | 23,17 | 22,87 | 23,15 | 0,88% | - |
| 08.01.2025 | 23,00 | 23,18 | 22,69 | 22,95 | 0,31% | - |
| 07.01.2025 | 22,65 | 23,33 | 22,62 | 22,88 | 0,46% | - |
| 06.01.2025 | 22,67 | 23,54 | 22,58 | 22,77 | 0,23% | 40,00 |
| 03.01.2025 | 22,86 | 22,92 | 22,40 | 22,72 | -0,38% | - |
| 02.01.2025 | 22,37 | 23,15 | 22,27 | 22,81 | 7,69% | 69,00 |
| 30.12.2024 | 21,17 | 21,30 | 21,04 | 21,18 | -0,02% | - |
| 27.12.2024 | 20,94 | 21,31 | 20,90 | 21,18 | 2,07% | - |
| 23.12.2024 | 20,22 | 20,86 | 20,12 | 20,75 | 2,84% | - |
| 20.12.2024 | 19,69 | 20,49 | 19,49 | 20,18 | 2,07% | - |
| 19.12.2024 | 20,05 | 20,54 | 19,59 | 19,77 | -1,71% | - |
| 18.12.2024 | 20,09 | 20,52 | 20,05 | 20,11 | 0,14% | - |
| 17.12.2024 | 20,94 | 20,97 | 19,47 | 20,08 | -3,83% | 6.880,00 |
| 16.12.2024 | 21,69 | 21,75 | 20,77 | 20,88 | -4,14% | - |
| 13.12.2024 | 21,90 | 22,06 | 21,63 | 21,79 | -0,58% | - |
| 12.12.2024 | 21,20 | 22,00 | 21,17 | 21,91 | 2,71% | - |
| 11.12.2024 | 21,30 | 21,46 | 20,91 | 21,34 | 0,83% | - |
| 10.12.2024 | 21,04 | 21,47 | 20,93 | 21,16 | 0,26% | 72,00 |
| 09.12.2024 | 20,48 | 21,49 | 20,32 | 21,11 | 4,05% | - |
| 06.12.2024 | 20,62 | 20,70 | 19,84 | 20,28 | -1,77% | 181,00 |
| 05.12.2024 | 21,07 | 21,34 | 20,62 | 20,65 | -2,28% | - |
| 04.12.2024 | 21,34 | 21,61 | 20,83 | 21,13 | -0,98% | - |
| 03.12.2024 | 21,37 | 21,57 | 21,25 | 21,34 | 0,28% | - |
| 02.12.2024 | 21,50 | 21,69 | 20,97 | 21,28 | -0,23% | 3.000,00 |
| 29.11.2024 | 21,37 | 21,56 | 21,22 | 21,33 | -0,23% | - |
| 28.11.2024 | 21,33 | 21,48 | 21,27 | 21,38 | 0,19% | - |
| 27.11.2024 | 21,55 | 21,92 | 21,15 | 21,34 | -0,74% | - |
| 26.11.2024 | 21,65 | 21,79 | 21,19 | 21,50 | -0,56% | - |
| 25.11.2024 | 21,66 | 21,89 | 21,38 | 21,62 | -1,05% | - |
| 22.11.2024 | 21,32 | 22,06 | 21,32 | 21,85 | 2,06% | - |
| 21.11.2024 | 21,00 | 21,50 | 21,00 | 21,41 | 2,03% | - |
| 20.11.2024 | 20,71 | 21,30 | 20,71 | 20,99 | 1,47% | 3.000,00 |
| 19.11.2024 | 21,12 | 21,26 | 20,68 | 20,68 | -2,46% | 55,00 |
| 18.11.2024 | 21,32 | 21,70 | 21,02 | 21,20 | -0,28% | - |
| 15.11.2024 | 21,25 | 22,04 | 21,10 | 21,26 | -0,95% | 4.000,00 |
| 14.11.2024 | 20,86 | 21,52 | 20,86 | 21,47 | 2,95% | - |
| 13.11.2024 | 20,65 | 21,08 | 20,20 | 20,85 | 1,31% | - |
| 12.11.2024 | 20,79 | 21,23 | 20,58 | 20,58 | -1,09% | - |
| 11.11.2024 | 20,41 | 20,94 | 20,00 | 20,81 | 2,48% | 850,00 |
| 08.11.2024 | 20,43 | 20,68 | 19,78 | 20,31 | 0,09% | - |
| 07.11.2024 | 23,05 | 23,34 | 20,29 | 20,29 | -11,95% | 60,00 |
| 06.11.2024 | 22,01 | 23,24 | 21,90 | 23,04 | 6,87% | - |
| 05.11.2024 | 21,59 | 21,83 | 21,40 | 21,56 | -0,39% | - |
| 04.11.2024 | 21,49 | 21,85 | 21,33 | 21,65 | 1,64% | - |
| 01.11.2024 | 21,71 | 22,04 | 21,17 | 21,30 | -1,96% | - |
| 31.10.2024 | 21,61 | 22,00 | 21,46 | 21,72 | 0,42% | - |
| 30.10.2024 | 21,65 | 22,03 | 21,56 | 21,63 | 0,29% | - |
| 29.10.2024 | 21,82 | 22,09 | 21,45 | 21,57 | -1,69% | 1.300,00 |
| 28.10.2024 | 22,51 | 22,56 | 21,86 | 21,94 | -4,60% | - |
| 25.10.2024 | 22,77 | 23,14 | 22,68 | 23,00 | 1,00% | - |
| 24.10.2024 | 22,83 | 22,98 | 22,57 | 22,77 | 0,26% | - |
| 23.10.2024 | 23,34 | 23,35 | 22,46 | 22,71 | -2,67% | - |
| 22.10.2024 | 23,11 | 23,49 | 22,93 | 23,33 | 0,56% | - |
| 21.10.2024 | 23,15 | 23,72 | 23,15 | 23,20 | 0,17% | - |
| 18.10.2024 | 23,17 | 23,20 | 22,71 | 23,16 | 0,66% | 120,00 |
| 17.10.2024 | 22,93 | 23,10 | 22,72 | 23,01 | 0,75% | - |
| 16.10.2024 | 22,96 | 23,07 | 22,71 | 22,84 | -0,01% | 400,00 |
| 15.10.2024 | 23,81 | 23,96 | 22,79 | 22,84 | -6,74% | - |
| 14.10.2024 | 24,61 | 24,71 | 24,35 | 24,49 | -1,10% | 64,00 |
| 11.10.2024 | 24,39 | 24,87 | 24,16 | 24,76 | 0,87% | - |
| 10.10.2024 | 24,11 | 24,73 | 24,09 | 24,55 | 1,99% | - |
| 09.10.2024 | 23,95 | 24,17 | 23,47 | 24,07 | 0,61% | 250,00 |
| 08.10.2024 | 24,30 | 24,35 | 23,21 | 23,93 | -2,70% | - |
| 07.10.2024 | 24,45 | 25,03 | 24,44 | 24,59 | 0,38% | - |
| 04.10.2024 | 24,13 | 24,77 | 24,00 | 24,50 | 1,81% | - |
| 03.10.2024 | 23,44 | 24,25 | 23,21 | 24,06 | 3,14% | 1.350,00 |
| 02.10.2024 | 23,27 | 23,97 | 23,04 | 23,33 | 0,63% | - |
| 01.10.2024 | 21,95 | 23,49 | 21,63 | 23,18 | 5,49% | 160,00 |