14,296€
0,17%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |