33,535€
5,81%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 32,19 | 33,60 | 31,95 | 33,54 | 5,81% | 1.334,00 |
| 14.05.2026 | 31,36 | 31,96 | 31,08 | 31,70 | 0,40% | 1.824,00 |
| 13.05.2026 | 31,35 | 31,91 | 30,88 | 31,57 | -0,05% | 265,00 |
| 12.05.2026 | 31,36 | 32,14 | 30,97 | 31,59 | 1,34% | - |
| 11.05.2026 | 31,18 | 31,51 | 30,60 | 31,17 | 3,33% | - |
| 08.05.2026 | 31,25 | 31,30 | 29,86 | 30,16 | -2,31% | - |
| 07.05.2026 | 32,76 | 32,83 | 30,05 | 30,88 | -5,22% | 5.250,00 |
| 06.05.2026 | 34,52 | 34,90 | 32,20 | 32,58 | -8,18% | 1.410,00 |
| 05.05.2026 | 35,77 | 36,01 | 35,17 | 35,48 | -1,24% | 2.040,00 |
| 04.05.2026 | 33,80 | 35,96 | 33,73 | 35,92 | 3,54% | - |
| 30.04.2026 | 34,74 | 34,89 | 33,48 | 34,70 | 0,48% | 130,00 |
| 29.04.2026 | 33,09 | 34,56 | 32,92 | 34,53 | 4,57% | 150,00 |
| 28.04.2026 | 33,15 | 33,95 | 32,83 | 33,02 | 0,72% | 30.800,00 |
| 27.04.2026 | 32,41 | 32,95 | 32,17 | 32,79 | 1,79% | - |
| 24.04.2026 | 32,91 | 33,28 | 31,76 | 32,21 | -2,59% | - |
| 23.04.2026 | 32,67 | 33,43 | 32,45 | 33,07 | 1,63% | - |
| 22.04.2026 | 31,20 | 32,65 | 31,19 | 32,54 | 1,42% | 3.900,00 |
| 21.04.2026 | 30,53 | 32,11 | 30,45 | 32,08 | 5,12% | 468,00 |
| 20.04.2026 | 31,15 | 31,70 | 30,22 | 30,52 | 0,56% | 4.600,00 |
| 17.04.2026 | 32,08 | 32,33 | 28,28 | 30,35 | -5,64% | - |
| 16.04.2026 | 31,04 | 32,19 | 30,63 | 32,16 | 3,72% | - |
| 15.04.2026 | 31,32 | 31,54 | 30,56 | 31,01 | -1,27% | - |
| 14.04.2026 | 33,33 | 33,48 | 31,21 | 31,41 | -6,46% | 5.868,00 |
| 13.04.2026 | 34,38 | 35,05 | 33,13 | 33,57 | 1,98% | 50.130,00 |
| 10.04.2026 | 33,29 | 34,04 | 32,38 | 32,92 | -1,04% | - |
| 09.04.2026 | 33,57 | 34,11 | 32,42 | 33,27 | 0,18% | - |
| 08.04.2026 | 33,50 | 33,78 | 30,36 | 33,21 | -10,41% | 23.060,00 |
| 07.04.2026 | 37,43 | 38,27 | 36,95 | 37,06 | 1,68% | 1.810,00 |
| 02.04.2026 | 36,95 | 38,08 | 35,50 | 36,45 | 2,09% | 460,00 |
| 01.04.2026 | 36,19 | 36,53 | 34,77 | 35,71 | -2,82% | - |
| 31.03.2026 | 38,22 | 38,49 | 35,43 | 36,74 | -3,78% | 9.398,00 |
| 30.03.2026 | 39,37 | 39,80 | 37,65 | 38,18 | -1,01% | 17.539,00 |
| 27.03.2026 | 37,28 | 38,67 | 37,17 | 38,57 | 3,86% | 520,00 |
| 26.03.2026 | 35,95 | 37,48 | 35,74 | 37,14 | 4,69% | 2.202,00 |
| 25.03.2026 | 35,07 | 36,04 | 34,17 | 35,48 | 1,74% | 26.600,00 |
| 24.03.2026 | 33,93 | 35,76 | 33,06 | 34,87 | 3,89% | 6.808,00 |
| 23.03.2026 | 34,85 | 35,70 | 32,56 | 33,56 | -1,14% | 15.125,00 |
| 20.03.2026 | 33,02 | 34,19 | 32,79 | 33,95 | 3,60% | 8.680,00 |
| 19.03.2026 | 32,01 | 33,88 | 31,48 | 32,77 | 2,49% | 14.840,00 |
| 18.03.2026 | 30,63 | 32,05 | 30,53 | 31,98 | 2,91% | - |
| 17.03.2026 | 30,61 | 31,24 | 30,04 | 31,07 | 3,13% | - |
| 16.03.2026 | 30,09 | 30,63 | 29,52 | 30,13 | -0,18% | 1.500,00 |
| 13.03.2026 | 29,54 | 30,28 | 28,79 | 30,19 | 3,34% | 2.800,00 |
| 12.03.2026 | 29,18 | 29,64 | 28,55 | 29,21 | 2,43% | - |
| 11.03.2026 | 26,92 | 28,64 | 26,90 | 28,52 | 4,04% | - |
| 10.03.2026 | 27,30 | 28,09 | 27,08 | 27,41 | -1,46% | 22.209,00 |
| 09.03.2026 | 29,00 | 29,81 | 27,80 | 27,82 | -1,24% | 5.940,00 |
| 06.03.2026 | 28,07 | 28,95 | 27,81 | 28,17 | 0,99% | 1.600,00 |
| 05.03.2026 | 26,98 | 28,12 | 26,57 | 27,89 | 4,32% | 4.640,00 |
| 04.03.2026 | 27,35 | 27,50 | 26,23 | 26,73 | -2,56% | - |
| 03.03.2026 | 27,26 | 28,31 | 27,03 | 27,44 | 1,25% | 1.140,00 |
| 02.03.2026 | 27,82 | 28,36 | 26,19 | 27,10 | 5,39% | 9.355,00 |
| 27.02.2026 | 24,70 | 25,71 | 24,64 | 25,71 | 4,30% | - |
| 26.02.2026 | 23,73 | 25,21 | 23,07 | 24,65 | 4,48% | - |
| 25.02.2026 | 24,06 | 24,34 | 23,51 | 23,59 | -2,98% | 8.220,00 |
| 24.02.2026 | 24,48 | 24,56 | 23,93 | 24,32 | -0,19% | 2.400,00 |
| 23.02.2026 | 24,41 | 25,12 | 24,10 | 24,37 | -1,24% | - |
| 20.02.2026 | 24,80 | 24,92 | 24,43 | 24,67 | -0,16% | 6.960,00 |
| 19.02.2026 | 24,29 | 25,57 | 24,29 | 24,71 | 1,79% | 825,00 |
| 18.02.2026 | 23,16 | 24,48 | 23,12 | 24,28 | 5,25% | 3.744,00 |
| 17.02.2026 | 23,69 | 24,05 | 22,68 | 23,07 | -2,84% | 12.025,00 |
| 16.02.2026 | 23,52 | 23,98 | 23,46 | 23,74 | 0,97% | - |
| 13.02.2026 | 22,71 | 23,58 | 22,48 | 23,51 | 4,12% | 14.400,00 |
| 12.02.2026 | 23,77 | 23,89 | 22,31 | 22,58 | -5,19% | - |
| 11.02.2026 | 23,07 | 24,07 | 23,06 | 23,82 | 3,13% | - |
| 10.02.2026 | 23,09 | 23,27 | 22,85 | 23,09 | 0,04% | - |
| 09.02.2026 | 23,03 | 23,45 | 22,91 | 23,08 | -0,44% | - |
| 06.02.2026 | 22,63 | 23,40 | 22,45 | 23,19 | 3,62% | 546,00 |
| 05.02.2026 | 23,11 | 23,33 | 21,71 | 22,38 | -3,53% | - |
| 04.02.2026 | 22,27 | 23,29 | 22,14 | 23,19 | 3,89% | - |
| 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% | - |