APA CORP. DL -,625
[WKN: A2QQVE | ISIN: US03743Q1085]
Aktienkurse
18,498€ -5,27%
Echtzeit-Aktienkurs APA CORP. DL -,625
Bid: Ask:

Aktienkurse zur APA CORP. DL -,625 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -