21,235€
-0,42%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,40 | 21,41 | 21,16 | 21,30 | -0,12% | - |
| 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% | - |
| 10.09.2025 | 18,65 | 19,11 | 18,41 | 18,93 | 0,46% | - |
| 09.09.2025 | 18,96 | 19,49 | 18,51 | 18,84 | -0,34% | - |
| 08.09.2025 | 19,61 | 19,69 | 18,85 | 18,91 | -2,25% | - |
| 05.09.2025 | 20,11 | 20,11 | 19,24 | 19,34 | -1,30% | - |
| 04.09.2025 | 19,38 | 20,19 | 19,23 | 19,60 | 1,32% | - |
| 03.09.2025 | 20,39 | 20,50 | 19,34 | 19,34 | -4,89% | - |
| 02.09.2025 | 20,02 | 20,50 | 19,81 | 20,34 | 2,19% | 225,00 |
| 01.09.2025 | 19,74 | 20,09 | 19,70 | 19,90 | 0,15% | - |
| 29.08.2025 | 19,69 | 20,04 | 19,59 | 19,87 | 1,05% | - |
| 28.08.2025 | 19,35 | 19,73 | 19,23 | 19,67 | 1,05% | - |
| 27.08.2025 | 19,06 | 19,59 | 18,96 | 19,46 | 2,88% | - |
| 26.08.2025 | 19,15 | 19,16 | 18,77 | 18,92 | -1,85% | - |
| 25.08.2025 | 18,52 | 19,30 | 18,37 | 19,27 | 4,30% | 1.200,00 |
| 22.08.2025 | 17,87 | 18,50 | 17,80 | 18,48 | 4,01% | - |
| 21.08.2025 | 17,57 | 17,85 | 17,15 | 17,76 | 1,75% | - |
| 20.08.2025 | 17,45 | 17,80 | 17,31 | 17,46 | 0,44% | - |
| 19.08.2025 | 17,43 | 17,93 | 17,29 | 17,38 | -0,66% | 76,00 |
| 18.08.2025 | 17,47 | 17,61 | 17,17 | 17,50 | 0,00% | - |
| 15.08.2025 | 17,56 | 17,75 | 17,32 | 17,50 | -0,65% | - |
| 14.08.2025 | 17,61 | 17,74 | 17,21 | 17,61 | 0,24% | - |
| 13.08.2025 | 17,50 | 17,69 | 17,26 | 17,57 | 0,37% | 200,00 |
| 12.08.2025 | 17,20 | 17,56 | 17,03 | 17,50 | 2,00% | - |
| 11.08.2025 | 17,14 | 17,68 | 16,56 | 17,16 | -0,23% | - |
| 08.08.2025 | 16,78 | 17,33 | 16,58 | 17,20 | 2,88% | - |
| 07.08.2025 | 16,08 | 17,49 | 15,95 | 16,72 | 8,00% | 10,00 |
| 06.08.2025 | 16,11 | 16,37 | 15,32 | 15,48 | -3,60% | - |
| 05.08.2025 | 15,90 | 16,09 | 15,55 | 16,06 | 1,69% | 1.000,00 |
| 04.08.2025 | 16,08 | 16,14 | 15,75 | 15,79 | -1,06% | 1.000,00 |
| 01.08.2025 | 16,93 | 16,96 | 15,82 | 15,96 | -5,60% | 2.000,00 |
| 31.07.2025 | 16,94 | 17,21 | 16,69 | 16,91 | -0,89% | - |
| 30.07.2025 | 16,97 | 17,27 | 16,65 | 17,06 | 0,05% | 1.000,00 |
| 29.07.2025 | 16,95 | 17,20 | 16,60 | 17,05 | 0,98% | 2.000,00 |
| 28.07.2025 | 16,40 | 16,98 | 16,40 | 16,89 | 3,84% | - |
| 25.07.2025 | 16,52 | 16,58 | 16,07 | 16,26 | -0,89% | - |
| 24.07.2025 | 16,32 | 16,62 | 16,05 | 16,41 | 0,58% | - |
| 23.07.2025 | 16,03 | 16,49 | 15,95 | 16,31 | 2,33% | - |
| 22.07.2025 | 15,67 | 16,09 | 15,58 | 15,94 | 0,21% | - |
| 21.07.2025 | 16,28 | 16,30 | 15,78 | 15,91 | -1,63% | - |
| 18.07.2025 | 16,24 | 16,54 | 16,08 | 16,17 | -0,47% | - |
| 17.07.2025 | 15,66 | 16,33 | 15,56 | 16,25 | 4,19% | - |
| 16.07.2025 | 16,08 | 16,16 | 15,44 | 15,59 | -2,98% | - |
| 15.07.2025 | 16,63 | 16,84 | 16,05 | 16,07 | -3,70% | - |
| 14.07.2025 | 16,98 | 17,34 | 16,40 | 16,69 | -3,16% | - |
| 11.07.2025 | 17,40 | 17,58 | 17,20 | 17,24 | -1,26% | - |
| 10.07.2025 | 17,43 | 17,56 | 16,96 | 17,46 | 0,09% | - |
| 09.07.2025 | 17,44 | 17,66 | 17,24 | 17,44 | -0,41% | - |
| 08.07.2025 | 16,48 | 17,69 | 16,39 | 17,51 | 5,75% | - |
| 07.07.2025 | 16,49 | 16,89 | 16,26 | 16,56 | 0,30% | 2.050,00 |
| 04.07.2025 | 16,53 | 16,53 | 16,34 | 16,51 | -1,13% | - |
| 03.07.2025 | 16,49 | 16,84 | 16,44 | 16,70 | 1,03% | 1.000,00 |
| 02.07.2025 | 16,07 | 16,60 | 16,06 | 16,53 | 2,86% | - |
| 01.07.2025 | 15,53 | 16,33 | 15,38 | 16,07 | 3,56% | - |
| 30.06.2025 | 15,90 | 15,97 | 15,42 | 15,51 | -2,13% | 300,00 |
| 27.06.2025 | 15,87 | 16,09 | 15,62 | 15,85 | 0,53% | - |
| 26.06.2025 | 15,26 | 15,92 | 15,16 | 15,77 | 3,23% | - |
| 25.06.2025 | 15,72 | 15,82 | 15,22 | 15,27 | -2,42% | - |
| 24.06.2025 | 15,73 | 15,91 | 15,47 | 15,65 | -1,39% | - |
| 23.06.2025 | 17,61 | 18,02 | 15,87 | 15,87 | -8,46% | 3.400,00 |
| 20.06.2025 | 17,30 | 17,87 | 17,11 | 17,34 | -2,87% | - |
| 19.06.2025 | 17,46 | 18,07 | 17,45 | 17,85 | 0,78% | 1.000,00 |
| 18.06.2025 | 18,14 | 18,52 | 17,64 | 17,71 | -2,14% | - |
| 17.06.2025 | 17,77 | 18,58 | 17,60 | 18,10 | 1,99% | 1.000,00 |
| 16.06.2025 | 18,37 | 18,84 | 17,35 | 17,75 | -2,55% | 2.400,00 |
| 13.06.2025 | 17,78 | 18,57 | 17,53 | 18,21 | 5,53% | 30,00 |
| 12.06.2025 | 16,97 | 17,29 | 16,41 | 17,26 | 1,01% | - |
| 11.06.2025 | 16,96 | 17,25 | 16,60 | 17,08 | 1,16% | - |
| 10.06.2025 | 16,43 | 17,34 | 16,33 | 16,89 | 3,63% | - |
| 09.06.2025 | 16,21 | 16,66 | 16,07 | 16,30 | 0,30% | - |
| 06.06.2025 | 15,58 | 16,39 | 15,54 | 16,25 | 4,20% | - |
| 05.06.2025 | 15,65 | 15,87 | 15,46 | 15,59 | -0,79% | - |
| 04.06.2025 | 16,08 | 16,40 | 15,55 | 15,72 | -2,18% | - |
| 03.06.2025 | 15,11 | 16,12 | 14,97 | 16,07 | 6,13% | - |
| 02.06.2025 | 15,18 | 15,59 | 14,96 | 15,14 | 1,08% | - |
| 30.05.2025 | 15,26 | 15,44 | 14,88 | 14,98 | -1,69% | - |
| 29.05.2025 | 15,50 | 15,80 | 15,00 | 15,23 | 0,15% | - |
| 28.05.2025 | 15,32 | 15,56 | 15,15 | 15,21 | -0,46% | - |
| 27.05.2025 | 15,01 | 15,29 | 14,74 | 15,28 | 0,32% | 160,00 |
| 26.05.2025 | 14,93 | 15,23 | 14,68 | 15,23 | 2,76% | - |
| 23.05.2025 | 14,78 | 14,85 | 14,39 | 14,82 | -0,15% | - |
| 22.05.2025 | 14,89 | 14,94 | 14,30 | 14,85 | 0,48% | 2.146,00 |
| 21.05.2025 | 15,37 | 15,37 | 14,74 | 14,78 | -3,46% | - |
| 20.05.2025 | 15,29 | 15,48 | 15,17 | 15,30 | -0,66% | - |
| 19.05.2025 | 15,51 | 15,64 | 15,07 | 15,41 | -2,33% | 192,00 |
| 16.05.2025 | 15,80 | 15,98 | 15,48 | 15,77 | -0,64% | - |