49,890$
0,27%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 50,33 | 50,43 | 48,37 | 49,89 | 0,27% | 5.215.892,00 |
| 19.10.2026 | 48,85 | 49,85 | 48,64 | 49,76 | 1,23% | 4.384.255,00 |
| 16.10.2026 | 47,85 | 49,26 | 47,47 | 49,15 | 4,07% | 6.323.063,00 |
| 15.10.2026 | 47,30 | 47,56 | 46,53 | 47,23 | -0,32% | 3.298.746,00 |
| 14.10.2026 | 48,53 | 48,60 | 47,35 | 47,38 | -1,31% | 5.258.472,00 |
| 13.10.2026 | 47,10 | 48,08 | 46,98 | 48,01 | 2,50% | 4.817.142,00 |
| 12.10.2026 | 47,00 | 47,35 | 46,46 | 46,84 | 2,10% | 4.432.524,00 |
| 09.10.2026 | 45,47 | 46,59 | 45,37 | 45,88 | 0,89% | 4.207.526,00 |
| 08.10.2026 | 45,15 | 46,23 | 45,00 | 45,47 | 3,79% | 7.199.369,00 |
| 07.10.2026 | 44,64 | 45,17 | 43,34 | 43,81 | -0,66% | 3.581.529,00 |
| 06.10.2026 | 43,30 | 44,40 | 43,23 | 44,10 | 0,55% | 3.421.560,00 |
| 05.10.2026 | 43,55 | 44,45 | 42,69 | 43,86 | 0,42% | 3.776.735,00 |
| 02.10.2026 | 42,40 | 43,68 | 42,30 | 43,68 | 0,77% | 3.956.057,00 |
| 01.10.2026 | 41,36 | 43,46 | 41,31 | 43,34 | 4,33% | 6.887.809,00 |
| 30.09.2026 | 42,18 | 42,71 | 41,36 | 41,54 | -1,54% | 5.740.790,00 |
| 29.09.2026 | 41,38 | 42,51 | 41,23 | 42,19 | -0,33% | 5.792.258,00 |
| 28.09.2026 | 43,15 | 43,47 | 42,24 | 42,33 | -0,96% | 7.900.598,00 |
| 25.09.2026 | 42,80 | 43,26 | 42,23 | 42,74 | -2,15% | 5.226.777,00 |
| 24.09.2026 | 44,34 | 44,71 | 43,54 | 43,68 | -0,05% | 5.881.546,00 |
| 23.09.2026 | 42,84 | 44,19 | 42,30 | 43,70 | 3,29% | 5.573.721,00 |
| 22.09.2026 | 42,95 | 43,45 | 42,27 | 42,31 | -3,42% | 6.405.933,00 |
| 21.09.2026 | 44,13 | 44,38 | 43,58 | 43,81 | -2,36% | 5.998.018,00 |
| 18.09.2026 | 45,31 | 45,44 | 44,64 | 44,87 | -1,25% | 11.914.608,00 |
| 17.09.2026 | 44,63 | 45,62 | 44,40 | 45,44 | 1,45% | 5.073.471,00 |
| 16.09.2026 | 46,44 | 46,66 | 44,18 | 44,79 | -5,53% | 9.157.316,00 |
| 15.09.2026 | 45,67 | 47,44 | 45,25 | 47,41 | 5,26% | 6.422.162,00 |
| 14.09.2026 | 45,64 | 46,59 | 44,82 | 45,04 | 0,69% | 6.867.087,00 |
| 11.09.2026 | 44,00 | 44,91 | 44,00 | 44,73 | 0,45% | 4.254.330,00 |
| 10.09.2026 | 46,09 | 46,10 | 43,94 | 44,53 | -0,69% | 6.534.068,00 |
| 09.09.2026 | 44,44 | 44,89 | 44,23 | 44,84 | 2,96% | 4.913.153,00 |
| 08.09.2026 | 43,69 | 44,49 | 43,01 | 43,55 | 1,82% | 4.370.623,00 |
| 04.09.2026 | 43,68 | 43,81 | 42,73 | 42,77 | -3,17% | 4.225.535,00 |
| 03.09.2026 | 44,52 | 44,63 | 44,05 | 44,17 | -1,16% | 3.611.346,00 |
| 02.09.2026 | 43,75 | 45,13 | 43,75 | 44,69 | 0,88% | 4.265.305,00 |
| 01.09.2026 | 44,16 | 44,40 | 43,28 | 44,30 | 2,67% | 4.709.808,00 |
| 31.08.2026 | 43,67 | 44,11 | 42,42 | 43,15 | 1,43% | 4.247.734,00 |
| 28.08.2026 | 42,48 | 42,95 | 42,05 | 42,54 | 0,38% | 3.316.705,00 |
| 27.08.2026 | 41,23 | 42,53 | 40,76 | 42,38 | 2,86% | 4.324.602,00 |
| 26.08.2026 | 40,68 | 42,04 | 40,46 | 41,20 | -0,31% | 4.194.868,00 |
| 25.08.2026 | 41,38 | 42,39 | 41,33 | 41,33 | -3,78% | 4.983.128,00 |
| 24.08.2026 | 42,93 | 43,47 | 41,80 | 42,96 | -1,00% | 6.203.002,00 |
| 21.08.2026 | 44,52 | 44,84 | 43,38 | 43,39 | -2,21% | 6.573.398,00 |
| 20.08.2026 | 44,76 | 45,05 | 44,20 | 44,37 | 2,09% | 6.276.669,00 |
| 19.08.2026 | 42,86 | 45,00 | 42,85 | 43,46 | 2,57% | 8.724.439,00 |
| 18.08.2026 | 42,02 | 42,39 | 41,10 | 42,37 | 1,89% | 5.896.445,00 |
| 17.08.2026 | 40,54 | 41,60 | 40,41 | 41,59 | 2,74% | 4.927.103,00 |
| 14.08.2026 | 40,50 | 41,00 | 40,05 | 40,48 | 1,16% | 3.948.296,00 |
| 13.08.2026 | 39,40 | 40,07 | 39,08 | 40,01 | 0,10% | 4.150.797,00 |
| 12.08.2026 | 40,11 | 40,51 | 39,77 | 39,97 | -1,60% | 6.389.437,00 |
| 11.08.2026 | 40,59 | 41,24 | 40,35 | 40,62 | -0,99% | 6.170.167,00 |
| 10.08.2026 | 38,24 | 41,18 | 38,23 | 41,03 | 9,02% | 7.054.982,00 |
| 07.08.2026 | 35,99 | 37,90 | 35,69 | 37,63 | 3,01% | 5.600.189,00 |
| 06.08.2026 | 36,56 | 36,71 | 35,46 | 36,53 | 5,38% | 8.010.811,00 |
| 05.08.2026 | 35,85 | 35,95 | 34,54 | 34,67 | -3,18% | 5.374.256,00 |
| 04.08.2026 | 35,91 | 36,11 | 35,29 | 35,81 | -2,90% | 5.562.734,00 |
| 03.08.2026 | 36,50 | 37,42 | 36,12 | 36,88 | -1,19% | 4.974.799,00 |
| 31.07.2026 | 36,45 | 37,43 | 36,01 | 37,32 | 2,67% | 7.930.690,00 |
| 30.07.2026 | 36,18 | 36,43 | 35,60 | 36,35 | -0,98% | 5.355.443,00 |
| 29.07.2026 | 36,52 | 36,78 | 35,78 | 36,71 | 5,08% | 5.357.604,00 |
| 28.07.2026 | 34,78 | 35,35 | 34,12 | 34,94 | 0,56% | 5.887.000,00 |
| 27.07.2026 | 34,63 | 35,93 | 34,36 | 34,74 | -3,94% | 6.015.530,00 |
| 24.07.2026 | 36,35 | 36,96 | 36,04 | 36,17 | -0,70% | 3.364.327,00 |
| 23.07.2026 | 37,44 | 37,70 | 36,37 | 36,42 | 0,66% | 6.722.280,00 |
| 22.07.2026 | 36,31 | 36,57 | 35,90 | 36,18 | 1,13% | 3.628.924,00 |
| 21.07.2026 | 35,04 | 35,78 | 34,91 | 35,78 | 2,65% | 3.862.937,00 |
| 20.07.2026 | 34,73 | 35,35 | 34,41 | 34,85 | -1,05% | 4.716.695,00 |
| 17.07.2026 | 35,15 | 35,44 | 34,39 | 35,22 | 2,74% | 4.565.058,00 |
| 16.07.2026 | 34,22 | 34,71 | 34,12 | 34,28 | 0,03% | 4.575.051,00 |
| 15.07.2026 | 34,18 | 34,66 | 33,38 | 34,27 | -0,70% | 5.509.084,00 |
| 14.07.2026 | 34,80 | 35,10 | 33,83 | 34,51 | -0,46% | 6.038.722,00 |
| 13.07.2026 | 34,23 | 34,93 | 34,15 | 34,67 | 3,68% | 6.625.827,00 |
| 10.07.2026 | 33,35 | 33,72 | 32,93 | 33,44 | 0,45% | 3.211.835,00 |
| 09.07.2026 | 34,59 | 34,82 | 33,28 | 33,29 | -5,05% | 4.349.692,00 |
| 08.07.2026 | 34,92 | 35,22 | 34,19 | 35,06 | 3,12% | 7.014.024,00 |
| 07.07.2026 | 32,60 | 34,26 | 32,60 | 34,00 | 4,74% | 5.912.564,00 |
| 06.07.2026 | 32,17 | 32,89 | 32,09 | 32,46 | 0,31% | 3.863.843,00 |
| 02.07.2026 | 32,18 | 32,81 | 32,06 | 32,36 | 1,54% | 5.287.870,00 |
| 01.07.2026 | 32,34 | 32,81 | 31,77 | 31,87 | -2,15% | 4.778.408,00 |
| 30.06.2026 | 33,00 | 33,42 | 32,49 | 32,57 | -1,18% | 6.404.656,00 |
| 29.06.2026 | 33,11 | 33,58 | 32,82 | 32,96 | -0,15% | 4.574.392,00 |
| 26.06.2026 | 33,15 | 33,36 | 32,62 | 33,01 | -1,23% | 7.497.087,00 |
| 25.06.2026 | 33,04 | 33,65 | 32,76 | 33,42 | 0,27% | 5.062.548,00 |
| 24.06.2026 | 33,21 | 33,53 | 32,64 | 33,33 | -2,54% | 5.637.366,00 |
| 23.06.2026 | 33,80 | 34,36 | 33,80 | 34,20 | 0,00% | 5.296.717,00 |
| 22.06.2026 | 33,66 | 34,23 | 33,12 | 34,20 | 3,54% | 6.813.548,00 |
| 18.06.2026 | 33,35 | 33,36 | 32,49 | 33,03 | -2,65% | 12.406.427,00 |
| 17.06.2026 | 34,20 | 34,58 | 33,72 | 33,93 | -0,93% | 5.463.877,00 |
| 16.06.2026 | 33,85 | 34,47 | 33,81 | 34,25 | -1,50% | 6.765.950,00 |
| 15.06.2026 | 34,73 | 35,35 | 34,39 | 34,77 | -6,08% | 7.605.390,00 |
| 12.06.2026 | 36,29 | 37,65 | 36,20 | 37,02 | 0,65% | 4.174.300,00 |
| 11.06.2026 | 38,67 | 38,70 | 36,53 | 36,78 | -3,19% | 4.586.892,00 |
| 10.06.2026 | 37,56 | 38,53 | 37,20 | 37,99 | 3,77% | 4.778.833,00 |
| 09.06.2026 | 37,10 | 37,26 | 35,62 | 36,61 | -2,72% | 6.197.763,00 |
| 08.06.2026 | 37,30 | 37,75 | 36,98 | 37,64 | 2,91% | 3.776.892,00 |
| 05.06.2026 | 38,03 | 38,15 | 36,55 | 36,57 | -4,32% | 3.561.445,00 |
| 04.06.2026 | 37,56 | 38,42 | 37,41 | 38,22 | -0,29% | 3.100.150,00 |
| 03.06.2026 | 38,24 | 38,79 | 37,80 | 38,33 | 1,38% | 5.468.795,00 |
| 02.06.2026 | 37,64 | 38,41 | 37,52 | 37,81 | 0,16% | 3.531.783,00 |
| 01.06.2026 | 37,43 | 38,43 | 37,30 | 37,75 | 3,62% | 4.916.796,00 |
| 29.05.2026 | 36,16 | 36,48 | 35,76 | 36,43 | -0,27% | 5.729.106,00 |