APA Corporation
[WKN: A2QQVE | ISIN: US03743Q1085]
Aktienkurse
22,608€ -0,47%
Echtzeit-Aktienkurs APA Corporation
Bid: Ask:

Aktienkurse zur APA Corporation Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.01.2025 22,51 22,79 22,20 22,66 -0,34% -
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
30.09.2024 22,10 22,47 21,60 21,98 0,07% -
27.09.2024 20,83 22,02 20,79 21,96 5,97% -
26.09.2024 21,77 22,00 20,61 20,72 -6,19% -
25.09.2024 22,60 22,71 22,05 22,09 -2,59% -
24.09.2024 23,05 23,35 22,68 22,68 -0,94% 60,00
23.09.2024 22,54 23,23 22,45 22,89 1,95% -
20.09.2024 22,66 22,74 22,14 22,46 -1,18% -
19.09.2024 22,94 23,18 22,65 22,72 0,48% -
18.09.2024 22,59 22,98 22,37 22,62 -0,46% -
17.09.2024 21,99 22,75 21,86 22,72 3,44% -
16.09.2024 21,56 22,14 21,47 21,97 1,62% -
13.09.2024 21,40 22,08 21,37 21,62 0,98% 200,00
12.09.2024 21,66 21,79 21,14 21,41 -0,18% -
11.09.2024 21,62 21,78 21,05 21,44 -0,86% -
10.09.2024 22,61 22,69 21,21 21,63 -4,17% -
09.09.2024 22,86 23,01 22,46 22,57 -0,82% -
06.09.2024 23,41 23,81 22,65 22,76 -2,71% -
05.09.2024 23,53 23,69 23,16 23,39 0,04% -
04.09.2024 24,14 24,42 23,34 23,38 -3,58% -
03.09.2024 25,89 25,93 24,16 24,25 -6,26% -
02.09.2024 25,67 25,94 25,64 25,87 0,35% -
30.08.2024 26,54 26,61 25,67 25,78 -2,51% -
29.08.2024 25,68 26,59 25,62 26,45 2,85% -