19,592€
-2,04%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 25,46 | 25,79 | 25,21 | 25,71 | 1,06% | - |
| 27.08.2024 | 26,01 | 26,04 | 25,26 | 25,44 | -2,04% | - |
| 26.08.2024 | 25,56 | 26,07 | 25,51 | 25,97 | 2,08% | - |
| 23.08.2024 | 25,12 | 25,53 | 25,12 | 25,45 | 1,25% | - |
| 22.08.2024 | 25,24 | 25,50 | 25,11 | 25,13 | -0,14% | - |
| 21.08.2024 | 25,48 | 25,83 | 25,15 | 25,17 | -1,13% | - |
| 20.08.2024 | 26,29 | 26,48 | 25,35 | 25,45 | -3,77% | 350,00 |
| 19.08.2024 | 26,39 | 26,99 | 26,24 | 26,45 | -0,26% | - |
| 16.08.2024 | 26,82 | 26,85 | 26,29 | 26,52 | -1,30% | - |
| 15.08.2024 | 26,29 | 27,00 | 26,28 | 26,87 | 2,16% | - |
| 14.08.2024 | 26,48 | 26,52 | 26,08 | 26,30 | 0,05% | - |
| 13.08.2024 | 26,66 | 26,84 | 26,03 | 26,29 | -1,57% | - |
| 12.08.2024 | 25,98 | 26,79 | 25,98 | 26,71 | 2,95% | - |
| 09.08.2024 | 26,06 | 26,26 | 25,62 | 25,94 | -0,44% | - |
| 08.08.2024 | 24,68 | 26,08 | 24,58 | 26,06 | 5,36% | - |
| 07.08.2024 | 24,95 | 25,67 | 24,73 | 24,73 | -0,33% | - |
| 06.08.2024 | 25,48 | 25,82 | 24,82 | 24,82 | -1,49% | - |
| 05.08.2024 | 25,36 | 25,69 | 24,39 | 25,19 | -3,83% | 4,00 |