19,500$
2,96%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 19,29 | 19,59 | 18,90 | 19,50 | 2,96% | 6.482.093,00 |
| 01.07.2025 | 18,36 | 19,22 | 18,14 | 18,94 | 3,55% | 7.000.282,00 |
| 30.06.2025 | 18,48 | 18,59 | 18,16 | 18,29 | -1,45% | 5.234.778,00 |
| 27.06.2025 | 18,43 | 18,85 | 18,27 | 18,56 | 0,60% | 7.951.260,00 |
| 26.06.2025 | 17,94 | 18,68 | 17,88 | 18,45 | 3,65% | 6.572.056,00 |
| 25.06.2025 | 18,10 | 18,20 | 17,74 | 17,80 | -2,09% | 6.738.558,00 |
| 24.06.2025 | 18,01 | 18,48 | 17,93 | 18,18 | -1,14% | 10.117.021,00 |
| 23.06.2025 | 20,21 | 20,28 | 18,37 | 18,39 | -7,91% | 16.397.979,00 |
| 20.06.2025 | 20,43 | 20,51 | 19,74 | 19,97 | -1,67% | 14.256.410,00 |
| 18.06.2025 | 20,76 | 21,27 | 20,24 | 20,31 | -2,26% | 7.439.664,00 |
| 17.06.2025 | 20,72 | 21,34 | 20,40 | 20,78 | 1,37% | 9.522.081,00 |
| 16.06.2025 | 20,63 | 20,99 | 20,12 | 20,50 | -2,43% | 10.367.597,00 |
| 13.06.2025 | 20,89 | 21,10 | 20,18 | 21,01 | 5,31% | 13.027.980,00 |
| 12.06.2025 | 19,32 | 20,03 | 19,02 | 19,95 | 1,73% | 8.253.061,00 |
| 11.06.2025 | 19,50 | 19,83 | 19,07 | 19,61 | 1,71% | 8.433.527,00 |
| 10.06.2025 | 18,83 | 19,80 | 18,83 | 19,28 | 3,49% | 10.081.350,00 |
| 09.06.2025 | 18,58 | 19,00 | 18,49 | 18,63 | 0,70% | 7.923.744,00 |
| 06.06.2025 | 18,22 | 18,69 | 18,10 | 18,50 | 3,64% | 6.659.842,00 |
| 05.06.2025 | 18,07 | 18,15 | 17,75 | 17,85 | -0,39% | 5.513.377,00 |
| 04.06.2025 | 18,27 | 18,73 | 17,77 | 17,92 | -1,92% | 6.283.027,00 |
| 03.06.2025 | 17,38 | 18,34 | 17,03 | 18,27 | 5,42% | 5.994.044,00 |
| 02.06.2025 | 17,70 | 17,79 | 17,24 | 17,33 | 1,91% | 6.329.160,00 |
| 30.05.2025 | 17,20 | 17,27 | 16,88 | 17,01 | -1,93% | 7.268.168,00 |
| 29.05.2025 | 17,45 | 17,45 | 17,04 | 17,34 | 0,93% | 4.838.050,00 |
| 28.05.2025 | 17,51 | 17,59 | 17,11 | 17,18 | -0,75% | 4.581.938,00 |
| 27.05.2025 | 17,10 | 17,33 | 16,75 | 17,31 | 2,73% | 4.520.474,00 |
| 23.05.2025 | 16,28 | 16,88 | 16,25 | 16,85 | 0,66% | 6.822.199,00 |
| 22.05.2025 | 16,53 | 16,86 | 16,15 | 16,74 | 0,18% | 5.037.061,00 |
| 21.05.2025 | 17,22 | 17,25 | 16,69 | 16,71 | -3,13% | 6.212.437,00 |
| 20.05.2025 | 17,44 | 17,44 | 17,16 | 17,25 | -0,38% | 4.569.675,00 |
| 19.05.2025 | 17,33 | 17,35 | 16,89 | 17,32 | -1,56% | 4.521.120,00 |
| 16.05.2025 | 17,89 | 17,89 | 17,30 | 17,59 | -0,96% | 5.986.129,00 |
| 15.05.2025 | 17,66 | 17,80 | 17,37 | 17,76 | -2,26% | 16.826.588,00 |
| 14.05.2025 | 18,25 | 18,45 | 18,05 | 18,17 | -1,57% | 7.394.185,00 |
| 13.05.2025 | 17,78 | 18,73 | 17,70 | 18,46 | 4,23% | 8.663.830,00 |
| 12.05.2025 | 17,90 | 18,28 | 17,57 | 17,71 | 5,92% | 8.593.634,00 |
| 09.05.2025 | 16,50 | 16,99 | 16,31 | 16,72 | 3,34% | 7.667.027,00 |
| 08.05.2025 | 15,91 | 16,37 | 15,59 | 16,18 | 4,52% | 12.756.160,00 |
| 07.05.2025 | 15,78 | 15,82 | 15,20 | 15,48 | -1,59% | 8.195.182,00 |
| 06.05.2025 | 15,66 | 16,04 | 15,64 | 15,73 | 1,48% | 7.161.789,00 |
| 05.05.2025 | 16,10 | 16,13 | 15,48 | 15,50 | -5,83% | 9.135.106,00 |
| 02.05.2025 | 16,42 | 16,59 | 16,03 | 16,46 | 1,48% | 6.771.398,00 |
| 01.05.2025 | 15,44 | 16,45 | 15,44 | 16,22 | 4,38% | 8.781.346,00 |
| 30.04.2025 | 16,01 | 16,01 | 15,33 | 15,54 | -4,31% | 8.106.405,00 |
| 29.04.2025 | 16,22 | 16,47 | 15,99 | 16,24 | -1,87% | 5.729.679,00 |
| 28.04.2025 | 16,36 | 16,65 | 16,30 | 16,55 | 1,22% | 4.855.884,00 |
| 25.04.2025 | 16,03 | 16,55 | 16,03 | 16,35 | 0,55% | 4.636.440,00 |
| 24.04.2025 | 15,97 | 16,34 | 15,71 | 16,26 | 3,90% | 6.506.767,00 |
| 23.04.2025 | 16,13 | 16,60 | 15,41 | 15,65 | -1,32% | 14.178.190,00 |
| 22.04.2025 | 15,65 | 16,11 | 15,51 | 15,86 | 2,32% | 7.479.729,00 |
| 21.04.2025 | 15,63 | 15,68 | 15,15 | 15,50 | -3,79% | 7.703.455,00 |
| 17.04.2025 | 15,66 | 16,27 | 15,62 | 16,11 | 4,81% | 7.370.512,00 |
| 16.04.2025 | 14,95 | 15,74 | 14,84 | 15,37 | 3,22% | 7.924.985,00 |
| 15.04.2025 | 15,17 | 15,54 | 14,81 | 14,89 | -2,04% | 8.588.864,00 |
| 14.04.2025 | 15,42 | 15,51 | 14,81 | 15,20 | 1,06% | 10.106.021,00 |
| 11.04.2025 | 14,49 | 15,21 | 14,10 | 15,04 | 3,01% | 10.970.459,00 |
| 10.04.2025 | 15,71 | 15,83 | 14,16 | 14,60 | -12,63% | 23.748.644,00 |
| 09.04.2025 | 13,72 | 16,92 | 13,58 | 16,71 | 19,10% | 16.396.794,00 |
| 08.04.2025 | 15,44 | 15,54 | 13,73 | 14,03 | -6,22% | 13.321.197,00 |
| 07.04.2025 | 14,85 | 16,03 | 14,37 | 14,96 | -1,45% | 16.875.022,00 |
| 04.04.2025 | 16,88 | 16,99 | 14,86 | 15,18 | -14,43% | 19.893.132,00 |
| 03.04.2025 | 19,76 | 19,78 | 17,67 | 17,74 | -16,48% | 12.258.978,00 |
| 02.04.2025 | 20,85 | 21,30 | 20,73 | 21,24 | 0,52% | 6.585.261,00 |
| 01.04.2025 | 20,94 | 21,20 | 20,67 | 21,13 | 0,52% | 5.874.435,00 |
| 31.03.2025 | 20,69 | 21,12 | 20,58 | 21,02 | 0,48% | 5.478.071,00 |
| 28.03.2025 | 21,18 | 21,23 | 20,71 | 20,92 | -1,32% | 5.498.479,00 |
| 27.03.2025 | 21,12 | 21,33 | 20,83 | 21,20 | 0,47% | 4.515.363,00 |
| 26.03.2025 | 21,12 | 21,49 | 21,01 | 21,10 | 1,01% | 5.521.876,00 |
| 25.03.2025 | 21,04 | 21,28 | 20,74 | 20,89 | 0,24% | 5.966.635,00 |
| 24.03.2025 | 20,66 | 21,12 | 20,58 | 20,84 | 1,12% | 4.662.942,00 |
| 21.03.2025 | 20,40 | 20,64 | 20,23 | 20,61 | 0,19% | 12.391.587,00 |
| 20.03.2025 | 20,65 | 20,89 | 20,44 | 20,57 | -1,15% | 5.264.841,00 |
| 19.03.2025 | 20,20 | 21,04 | 20,17 | 20,81 | 3,17% | 8.160.602,00 |
| 18.03.2025 | 20,25 | 20,38 | 19,71 | 20,17 | 0,70% | 5.964.799,00 |
| 17.03.2025 | 19,71 | 20,19 | 19,71 | 20,03 | 2,14% | 7.019.342,00 |
| 14.03.2025 | 19,25 | 19,65 | 19,10 | 19,61 | 2,99% | 5.818.684,00 |
| 13.03.2025 | 19,50 | 19,92 | 18,78 | 19,04 | -3,10% | 5.561.341,00 |
| 12.03.2025 | 19,27 | 19,77 | 19,23 | 19,65 | 2,34% | 6.873.341,00 |
| 11.03.2025 | 19,10 | 19,42 | 18,56 | 19,20 | 0,95% | 8.401.145,00 |
| 10.03.2025 | 18,58 | 19,42 | 18,58 | 19,02 | 0,96% | 9.259.234,00 |
| 07.03.2025 | 19,01 | 19,54 | 18,67 | 18,84 | 0,48% | 8.156.159,00 |
| 06.03.2025 | 18,54 | 19,02 | 18,01 | 18,75 | 1,13% | 7.789.424,00 |
| 05.03.2025 | 18,37 | 18,67 | 17,66 | 18,54 | -0,16% | 14.001.789,00 |
| 04.03.2025 | 18,56 | 19,02 | 18,00 | 18,57 | -1,69% | 12.267.985,00 |
| 03.03.2025 | 20,89 | 21,20 | 18,66 | 18,89 | -8,74% | 11.638.914,00 |
| 28.02.2025 | 20,12 | 21,04 | 19,84 | 20,70 | 1,37% | 39.080.907,00 |
| 27.02.2025 | 22,07 | 22,07 | 20,10 | 20,42 | -7,22% | 18.323.654,00 |
| 26.02.2025 | 22,48 | 22,50 | 21,74 | 22,01 | -1,65% | 8.659.749,00 |
| 25.02.2025 | 22,90 | 23,03 | 22,29 | 22,38 | -2,14% | 7.513.073,00 |
| 24.02.2025 | 22,86 | 23,01 | 22,50 | 22,87 | 0,35% | 4.971.569,00 |
| 21.02.2025 | 23,55 | 23,57 | 22,72 | 22,79 | -3,51% | 6.688.333,00 |
| 20.02.2025 | 23,39 | 23,63 | 22,99 | 23,62 | 0,13% | 6.408.080,00 |
| 19.02.2025 | 23,61 | 23,98 | 23,30 | 23,59 | 0,08% | 6.803.312,00 |
| 18.02.2025 | 23,35 | 23,83 | 22,94 | 23,57 | 1,86% | 7.266.541,00 |
| 14.02.2025 | 22,65 | 23,38 | 22,57 | 23,14 | 2,89% | 7.882.729,00 |
| 13.02.2025 | 22,38 | 22,53 | 22,10 | 22,49 | 0,54% | 6.169.148,00 |
| 12.02.2025 | 23,06 | 23,29 | 22,20 | 22,37 | -4,03% | 6.952.095,00 |
| 11.02.2025 | 23,16 | 23,77 | 23,16 | 23,31 | 1,39% | 6.425.339,00 |
| 10.02.2025 | 21,98 | 23,04 | 21,90 | 22,99 | 6,09% | 5.762.593,00 |
| 07.02.2025 | 21,81 | 21,89 | 21,56 | 21,67 | 0,14% | 4.880.175,00 |