22,405€
0,36%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 22,27 | 22,40 | 22,14 | 22,39 | 0,28% | - |
| 03.02.2026 | 21,82 | 22,45 | 21,66 | 22,33 | 1,69% | - |
| 02.02.2026 | 21,38 | 22,24 | 21,23 | 21,95 | -1,49% | - |
| 30.01.2026 | 21,83 | 22,36 | 21,56 | 22,29 | 1,49% | 16.900,00 |
| 29.01.2026 | 21,90 | 22,96 | 21,77 | 21,96 | 0,78% | - |
| 28.01.2026 | 21,59 | 21,90 | 21,37 | 21,79 | 1,49% | - |
| 27.01.2026 | 21,33 | 21,83 | 21,23 | 21,47 | 0,44% | 15.918,00 |
| 26.01.2026 | 21,98 | 22,22 | 21,01 | 21,37 | -1,76% | 18.746,00 |
| 23.01.2026 | 21,83 | 22,64 | 21,75 | 21,76 | 0,18% | - |
| 22.01.2026 | 22,61 | 22,63 | 21,43 | 21,72 | -4,33% | - |
| 21.01.2026 | 21,73 | 22,78 | 21,36 | 22,70 | 5,08% | - |
| 20.01.2026 | 22,08 | 22,39 | 21,50 | 21,60 | -2,44% | - |
| 19.01.2026 | 22,08 | 22,22 | 22,00 | 22,14 | -0,40% | 640,00 |
| 16.01.2026 | 22,65 | 22,77 | 21,97 | 22,23 | -0,82% | - |
| 15.01.2026 | 22,97 | 23,03 | 21,91 | 22,41 | -2,17% | 860,00 |
| 14.01.2026 | 21,99 | 23,50 | 21,90 | 22,91 | 3,71% | 9.200,00 |
| 13.01.2026 | 21,55 | 22,54 | 21,28 | 22,09 | 3,35% | - |
| 12.01.2026 | 21,72 | 21,73 | 21,27 | 21,37 | -1,07% | 24.712,00 |
| 09.01.2026 | 21,81 | 22,08 | 21,54 | 21,61 | -0,82% | - |
| 08.01.2026 | 19,97 | 22,04 | 19,93 | 21,78 | 8,83% | - |
| 07.01.2026 | 20,29 | 20,53 | 19,89 | 20,02 | -1,79% | - |
| 06.01.2026 | 20,81 | 21,04 | 20,31 | 20,38 | -2,39% | 825,00 |
| 05.01.2026 | 22,00 | 22,50 | 20,11 | 20,88 | -3,29% | - |
| 02.01.2026 | 20,87 | 21,80 | 20,78 | 21,59 | 4,78% | - |
| 30.12.2025 | 20,71 | 20,92 | 20,61 | 20,61 | -0,05% | - |
| 29.12.2025 | 20,59 | 20,90 | 20,46 | 20,62 | -0,34% | 30,00 |
| 23.12.2025 | 20,70 | 20,90 | 20,51 | 20,69 | -1,31% | - |
| 22.12.2025 | 20,75 | 21,23 | 20,65 | 20,96 | 1,83% | 252,00 |
| 19.12.2025 | 20,29 | 20,87 | 20,27 | 20,58 | 0,53% | - |
| 18.12.2025 | 20,92 | 21,11 | 20,15 | 20,48 | -2,64% | 1.400,00 |
| 17.12.2025 | 20,79 | 21,07 | 20,50 | 21,03 | -1,61% | - |
| 16.12.2025 | 21,45 | 21,47 | 20,20 | 21,38 | 0,35% | 462,00 |
| 15.12.2025 | 22,19 | 22,31 | 21,29 | 21,30 | -4,14% | - |
| 12.12.2025 | 22,14 | 22,47 | 21,89 | 22,22 | 1,07% | 139,00 |
| 11.12.2025 | 22,25 | 22,40 | 21,91 | 21,99 | -3,67% | - |
| 10.12.2025 | 22,70 | 22,82 | 22,32 | 22,82 | 0,56% | - |
| 09.12.2025 | 22,48 | 22,83 | 22,26 | 22,70 | 0,27% | 1.600,00 |
| 08.12.2025 | 23,26 | 23,39 | 22,46 | 22,64 | -3,84% | - |
| 05.12.2025 | 22,97 | 23,81 | 22,79 | 23,54 | 2,50% | 200,00 |
| 04.12.2025 | 23,22 | 23,32 | 22,86 | 22,97 | 0,13% | - |
| 03.12.2025 | 21,90 | 23,12 | 21,82 | 22,94 | 4,92% | 400,00 |
| 02.12.2025 | 21,78 | 22,03 | 21,34 | 21,86 | 0,45% | - |
| 01.12.2025 | 21,72 | 22,19 | 21,34 | 21,76 | 0,82% | - |
| 28.11.2025 | 21,43 | 21,69 | 21,19 | 21,59 | 1,62% | 60,00 |
| 27.11.2025 | 21,25 | 21,40 | 21,24 | 21,24 | -0,52% | 400,00 |
| 26.11.2025 | 20,82 | 21,61 | 20,73 | 21,35 | 2,57% | - |
| 25.11.2025 | 21,07 | 21,24 | 20,32 | 20,82 | -1,16% | - |
| 24.11.2025 | 20,90 | 21,25 | 20,35 | 21,06 | 1,16% | - |
| 21.11.2025 | 20,16 | 21,07 | 19,98 | 20,82 | -4,90% | - |
| 20.11.2025 | 20,89 | 21,89 | 20,19 | 21,89 | 2,29% | 600,00 |
| 19.11.2025 | 21,40 | 21,59 | 20,21 | 21,40 | 0,35% | 2.000,00 |
| 18.11.2025 | 20,89 | 21,33 | 20,65 | 21,33 | -0,95% | - |
| 17.11.2025 | 21,30 | 21,54 | 20,77 | 21,53 | 1,25% | 300,00 |
| 14.11.2025 | 21,49 | 21,73 | 20,77 | 21,27 | 0,76% | - |
| 13.11.2025 | 20,65 | 22,13 | 20,49 | 21,11 | 1,56% | - |
| 12.11.2025 | 21,20 | 21,34 | 20,57 | 20,78 | -2,19% | - |
| 11.11.2025 | 21,00 | 21,65 | 20,97 | 21,25 | 1,07% | - |
| 10.11.2025 | 20,67 | 21,09 | 20,40 | 21,02 | 3,43% | - |
| 07.11.2025 | 20,69 | 20,85 | 20,11 | 20,32 | 6,72% | - |
| 06.11.2025 | 19,12 | 20,55 | 19,04 | 19,04 | 0,49% | 200,00 |
| 05.11.2025 | 19,29 | 19,47 | 18,85 | 18,95 | -1,66% | 250,00 |
| 04.11.2025 | 19,38 | 19,39 | 18,83 | 19,27 | -1,16% | 600,00 |
| 03.11.2025 | 19,76 | 19,81 | 19,17 | 19,50 | -0,77% | - |
| 31.10.2025 | 19,37 | 19,90 | 19,23 | 19,65 | 0,96% | - |
| 30.10.2025 | 19,31 | 19,84 | 19,13 | 19,46 | -0,09% | 1.000,00 |
| 29.10.2025 | 19,68 | 19,97 | 19,40 | 19,48 | 0,89% | 1.000,00 |
| 28.10.2025 | 19,89 | 20,02 | 19,08 | 19,31 | -3,66% | - |
| 27.10.2025 | 20,65 | 20,92 | 20,00 | 20,04 | -5,13% | - |
| 24.10.2025 | 21,27 | 21,55 | 20,47 | 21,13 | 1,15% | - |
| 23.10.2025 | 20,12 | 21,30 | 19,93 | 20,89 | 8,48% | 1.500,00 |
| 22.10.2025 | 19,43 | 19,84 | 19,13 | 19,25 | 0,71% | - |
| 21.10.2025 | 19,31 | 19,58 | 19,08 | 19,12 | -2,15% | - |
| 20.10.2025 | 19,35 | 19,74 | 18,92 | 19,54 | 1,36% | 41,00 |
| 17.10.2025 | 19,47 | 19,92 | 19,06 | 19,27 | -0,75% | - |
| 16.10.2025 | 20,02 | 20,18 | 19,38 | 19,42 | -3,56% | - |
| 15.10.2025 | 19,79 | 20,34 | 19,69 | 20,14 | 1,99% | 600,00 |
| 14.10.2025 | 19,49 | 20,18 | 19,13 | 19,74 | 1,04% | 700,00 |
| 13.10.2025 | 19,02 | 19,75 | 19,01 | 19,54 | 2,78% | - |
| 10.10.2025 | 20,49 | 20,50 | 18,96 | 19,01 | -7,24% | - |
| 09.10.2025 | 21,15 | 21,76 | 20,48 | 20,49 | -2,67% | - |
| 08.10.2025 | 21,64 | 21,78 | 20,96 | 21,06 | -2,55% | 398,00 |
| 07.10.2025 | 21,54 | 21,81 | 21,28 | 21,61 | 0,72% | - |
| 06.10.2025 | 21,14 | 21,81 | 21,08 | 21,45 | 2,85% | 200,00 |
| 03.10.2025 | 20,55 | 21,03 | 20,34 | 20,86 | 2,23% | - |
| 02.10.2025 | 21,40 | 21,65 | 20,35 | 20,40 | -4,34% | 1.000,00 |
| 01.10.2025 | 20,59 | 21,42 | 20,35 | 21,33 | 4,39% | - |
| 30.09.2025 | 20,72 | 20,74 | 20,10 | 20,43 | -1,36% | - |
| 29.09.2025 | 21,07 | 21,22 | 20,22 | 20,71 | -1,92% | 340,00 |
| 26.09.2025 | 20,86 | 22,08 | 20,73 | 21,12 | 1,54% | - |
| 25.09.2025 | 20,78 | 20,97 | 20,58 | 20,80 | -0,95% | - |
| 24.09.2025 | 20,38 | 21,30 | 20,34 | 21,00 | 3,47% | - |
| 23.09.2025 | 19,94 | 21,12 | 19,93 | 20,29 | 0,90% | - |
| 22.09.2025 | 20,06 | 20,18 | 19,53 | 20,11 | 0,47% | - |
| 19.09.2025 | 20,22 | 20,37 | 19,83 | 20,02 | -2,22% | - |
| 18.09.2025 | 20,46 | 20,87 | 20,07 | 20,47 | -1,99% | - |
| 17.09.2025 | 20,68 | 21,03 | 20,41 | 20,89 | 2,30% | 100,00 |
| 16.09.2025 | 19,50 | 21,03 | 19,33 | 20,42 | 4,95% | 50,00 |
| 15.09.2025 | 19,65 | 19,78 | 19,24 | 19,45 | -3,46% | - |
| 12.09.2025 | 19,56 | 20,16 | 19,49 | 20,15 | 3,06% | - |
| 11.09.2025 | 19,84 | 19,90 | 19,33 | 19,55 | 3,30% | - |