44,593€
0,57%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 44,57 | 44,59 | 44,57 | 44,58 | 0,38% | - |
| 20.10.2026 | 44,51 | 45,35 | 43,02 | 44,41 | 0,12% | - |
| 19.10.2026 | 44,02 | 44,45 | 43,12 | 44,36 | 1,39% | 4.800,00 |
| 16.10.2026 | 41,93 | 43,84 | 41,62 | 43,75 | 3,89% | 8.260,00 |
| 15.10.2026 | 41,99 | 42,56 | 41,48 | 42,11 | -0,89% | - |
| 14.10.2026 | 42,79 | 43,64 | 42,44 | 42,49 | -0,89% | - |
| 13.10.2026 | 41,72 | 42,93 | 41,51 | 42,87 | 2,07% | - |
| 12.10.2026 | 40,76 | 42,36 | 40,74 | 42,00 | 2,53% | 804,00 |
| 09.10.2026 | 40,37 | 41,61 | 39,75 | 40,96 | 1,02% | - |
| 08.10.2026 | 39,44 | 41,24 | 39,42 | 40,55 | 3,56% | - |
| 07.10.2026 | 39,33 | 40,38 | 38,73 | 39,16 | -0,05% | - |
| 06.10.2026 | 39,14 | 39,43 | 38,29 | 39,17 | 0,22% | - |
| 05.10.2026 | 38,43 | 39,64 | 38,16 | 39,09 | 0,83% | - |
| 02.10.2026 | 38,36 | 38,79 | 37,60 | 38,77 | 0,48% | - |
| 01.10.2026 | 36,52 | 38,65 | 36,37 | 38,58 | 5,24% | - |
| 30.09.2026 | 37,21 | 37,70 | 36,51 | 36,66 | -1,45% | 2.520,00 |
| 29.09.2026 | 37,43 | 37,48 | 36,53 | 37,20 | -0,12% | - |
| 28.09.2026 | 37,98 | 38,65 | 37,16 | 37,25 | -0,70% | - |
| 25.09.2026 | 37,93 | 38,30 | 37,06 | 37,51 | -2,32% | 1.512,00 |
| 24.09.2026 | 38,34 | 39,32 | 38,23 | 38,40 | 0,04% | - |
| 23.09.2026 | 36,95 | 38,79 | 36,92 | 38,38 | 3,85% | - |
| 22.09.2026 | 38,54 | 38,62 | 36,93 | 36,96 | -3,30% | - |
| 21.09.2026 | 38,88 | 39,05 | 37,99 | 38,22 | -2,16% | - |
| 18.09.2026 | 39,53 | 39,80 | 38,96 | 39,07 | -1,36% | 600,00 |
| 17.09.2026 | 39,06 | 39,73 | 38,37 | 39,60 | 1,46% | 1.224,00 |
| 16.09.2026 | 40,92 | 40,96 | 38,30 | 39,03 | -4,99% | - |
| 15.09.2026 | 39,30 | 41,12 | 38,95 | 41,08 | 5,34% | 1.320,00 |
| 14.09.2026 | 39,39 | 40,38 | 38,81 | 39,00 | 1,08% | 1.300,00 |
| 11.09.2026 | 38,32 | 38,69 | 37,68 | 38,58 | 0,71% | - |
| 10.09.2026 | 38,38 | 39,79 | 37,84 | 38,31 | -0,66% | 6.955,00 |
| 09.09.2026 | 37,45 | 38,61 | 37,37 | 38,56 | 2,97% | 2.541,00 |
| 08.09.2026 | 36,99 | 38,24 | 36,87 | 37,45 | 1,77% | - |
| 07.09.2026 | 37,15 | 37,15 | 36,42 | 36,80 | -0,09% | - |
| 04.09.2026 | 37,92 | 37,98 | 36,79 | 36,83 | -3,03% | - |
| 03.09.2026 | 38,55 | 38,88 | 37,89 | 37,98 | -1,54% | 1.248,00 |
| 02.09.2026 | 38,24 | 38,95 | 37,43 | 38,57 | 0,88% | 2.444,00 |
| 01.09.2026 | 37,38 | 38,31 | 37,32 | 38,24 | 2,94% | 1.400,00 |
| 31.08.2026 | 37,20 | 37,98 | 36,52 | 37,15 | 1,17% | - |
| 28.08.2026 | 36,25 | 36,88 | 36,11 | 36,72 | 0,93% | - |
| 27.08.2026 | 35,23 | 36,51 | 34,80 | 36,38 | 2,88% | - |
| 26.08.2026 | 35,38 | 36,08 | 34,61 | 35,36 | -0,14% | 2.940,00 |
| 25.08.2026 | 36,67 | 36,89 | 35,29 | 35,41 | -3,89% | - |
| 24.08.2026 | 36,93 | 37,25 | 35,81 | 36,84 | -0,85% | 7.467,00 |
| 21.08.2026 | 37,69 | 38,38 | 37,16 | 37,16 | -2,22% | - |
| 20.08.2026 | 37,27 | 38,55 | 37,25 | 38,00 | 2,05% | - |
| 19.08.2026 | 36,54 | 38,45 | 36,38 | 37,24 | 1,76% | - |
| 18.08.2026 | 36,04 | 36,62 | 35,50 | 36,60 | 1,88% | - |
| 17.08.2026 | 34,82 | 35,93 | 34,42 | 35,92 | 2,66% | 8.399,00 |
| 14.08.2026 | 34,82 | 35,38 | 34,56 | 34,99 | 0,84% | - |
| 13.08.2026 | 34,72 | 34,77 | 33,87 | 34,70 | -0,05% | - |
| 12.08.2026 | 35,26 | 35,26 | 34,45 | 34,72 | -1,28% | - |
| 11.08.2026 | 35,49 | 35,76 | 34,94 | 35,17 | -1,09% | - |
| 10.08.2026 | 32,57 | 35,68 | 32,57 | 35,55 | 9,21% | - |
| 07.08.2026 | 31,81 | 32,79 | 30,86 | 32,56 | 2,75% | - |
| 06.08.2026 | 30,13 | 31,86 | 30,03 | 31,69 | 5,60% | - |
| 05.08.2026 | 30,88 | 31,67 | 29,90 | 30,01 | -3,37% | - |
| 04.08.2026 | 32,27 | 32,46 | 30,63 | 31,05 | -3,06% | - |
| 03.08.2026 | 31,65 | 32,54 | 31,35 | 32,03 | -1,06% | - |
| 31.07.2026 | 31,19 | 32,45 | 30,98 | 32,38 | 2,74% | - |
| 30.07.2026 | 32,07 | 32,27 | 30,89 | 31,51 | -1,59% | - |
| 29.07.2026 | 31,91 | 32,12 | 31,07 | 32,02 | 4,53% | - |
| 28.07.2026 | 30,71 | 31,07 | 29,92 | 30,64 | 0,26% | 2.100,00 |
| 27.07.2026 | 30,79 | 31,55 | 30,24 | 30,56 | -3,93% | 3.000,00 |
| 24.07.2026 | 32,18 | 32,49 | 31,65 | 31,81 | -0,65% | - |
| 23.07.2026 | 32,23 | 33,22 | 31,43 | 32,01 | 0,97% | 15.400,00 |
| 22.07.2026 | 31,24 | 32,01 | 31,20 | 31,71 | 1,04% | - |
| 21.07.2026 | 30,50 | 31,39 | 30,28 | 31,38 | 2,82% | - |
| 20.07.2026 | 31,25 | 31,36 | 30,13 | 30,52 | -0,87% | - |
| 17.07.2026 | 30,00 | 30,99 | 29,91 | 30,79 | 2,87% | 31,00 |
| 16.07.2026 | 29,72 | 30,32 | 29,62 | 29,93 | 0,12% | - |
| 15.07.2026 | 30,21 | 30,40 | 29,18 | 29,90 | -1,03% | - |
| 14.07.2026 | 30,79 | 30,95 | 29,56 | 30,21 | -0,82% | - |
| 13.07.2026 | 29,97 | 30,68 | 29,65 | 30,46 | 4,01% | 800,00 |
| 10.07.2026 | 29,24 | 29,51 | 28,79 | 29,28 | 0,48% | - |
| 09.07.2026 | 30,55 | 30,61 | 29,13 | 29,14 | -4,90% | - |
| 08.07.2026 | 30,10 | 31,12 | 29,76 | 30,64 | 2,86% | 1.000,00 |
| 07.07.2026 | 28,53 | 30,02 | 28,31 | 29,79 | 5,01% | - |
| 06.07.2026 | 28,40 | 28,81 | 28,14 | 28,37 | 0,07% | - |
| 03.07.2026 | 28,42 | 28,42 | 28,19 | 28,35 | 0,06% | - |
| 02.07.2026 | 27,97 | 28,64 | 27,73 | 28,33 | 1,20% | - |
| 01.07.2026 | 28,49 | 28,81 | 27,88 | 27,99 | -1,76% | - |
| 30.06.2026 | 28,89 | 29,32 | 28,46 | 28,50 | -1,22% | - |
| 29.06.2026 | 29,16 | 29,43 | 28,73 | 28,85 | -0,44% | - |
| 26.06.2026 | 29,15 | 29,22 | 28,65 | 28,98 | -1,38% | - |
| 25.06.2026 | 29,09 | 29,57 | 28,87 | 29,38 | 0,09% | - |
| 24.06.2026 | 29,94 | 30,07 | 28,80 | 29,35 | -2,36% | - |
| 23.06.2026 | 29,70 | 30,20 | 29,54 | 30,06 | 0,43% | 1.560,00 |
| 22.06.2026 | 28,99 | 29,97 | 28,94 | 29,94 | 2,94% | 1.400,00 |
| 19.06.2026 | 29,12 | 29,20 | 28,79 | 29,08 | 1,24% | - |
| 18.06.2026 | 29,23 | 29,64 | 28,29 | 28,73 | -2,74% | 6.480,00 |
| 17.06.2026 | 29,36 | 29,84 | 29,12 | 29,54 | 0,11% | - |
| 16.06.2026 | 29,88 | 30,12 | 29,17 | 29,50 | -1,68% | - |
| 15.06.2026 | 31,21 | 31,28 | 29,68 | 30,01 | -6,21% | - |
| 12.06.2026 | 31,75 | 32,53 | 31,26 | 31,99 | 0,73% | - |
| 11.06.2026 | 33,40 | 33,53 | 31,63 | 31,76 | -3,51% | - |
| 10.06.2026 | 31,66 | 33,35 | 31,44 | 32,92 | 3,76% | - |
| 09.06.2026 | 32,44 | 32,45 | 30,85 | 31,72 | -2,87% | - |
| 08.06.2026 | 32,48 | 32,71 | 31,73 | 32,66 | 2,72% | - |
| 05.06.2026 | 33,00 | 33,03 | 31,72 | 31,80 | -3,11% | - |
| 04.06.2026 | 32,78 | 33,08 | 32,22 | 32,82 | -0,67% | - |