38,980$
5,04%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 37,55 | 39,05 | 37,37 | 38,98 | 5,04% | 8.633.424,00 |
| 14.05.2026 | 36,73 | 37,32 | 36,58 | 37,11 | 0,38% | 4.355.697,00 |
| 13.05.2026 | 37,23 | 37,40 | 36,14 | 36,97 | -0,32% | 4.900.246,00 |
| 12.05.2026 | 37,14 | 37,50 | 36,32 | 37,09 | 1,06% | 6.059.959,00 |
| 11.05.2026 | 36,70 | 37,10 | 36,03 | 36,70 | 3,21% | 6.105.961,00 |
| 08.05.2026 | 36,24 | 36,29 | 35,17 | 35,56 | -1,88% | 8.638.399,00 |
| 07.05.2026 | 36,50 | 36,75 | 35,36 | 36,24 | -5,30% | 12.324.531,00 |
| 06.05.2026 | 39,21 | 39,85 | 38,19 | 38,27 | -7,74% | 9.897.674,00 |
| 05.05.2026 | 41,66 | 42,09 | 41,18 | 41,48 | -1,29% | 7.071.864,00 |
| 04.05.2026 | 40,60 | 42,06 | 39,98 | 42,02 | 4,71% | 7.223.529,00 |
| 01.05.2026 | 40,33 | 40,44 | 38,95 | 40,13 | -1,47% | 6.285.328,00 |
| 30.04.2026 | 39,52 | 40,84 | 39,07 | 40,73 | 1,02% | 7.165.493,00 |
| 29.04.2026 | 39,80 | 40,39 | 39,31 | 40,32 | 4,32% | 5.619.810,00 |
| 28.04.2026 | 39,34 | 39,50 | 38,44 | 38,65 | 0,57% | 6.090.873,00 |
| 27.04.2026 | 38,12 | 38,62 | 37,86 | 38,43 | 1,86% | 4.927.419,00 |
| 24.04.2026 | 38,59 | 38,59 | 37,20 | 37,73 | -2,41% | 4.729.537,00 |
| 23.04.2026 | 38,39 | 39,02 | 37,98 | 38,66 | 1,58% | 4.638.241,00 |
| 22.04.2026 | 37,73 | 38,24 | 37,65 | 38,06 | 1,22% | 4.173.654,00 |
| 21.04.2026 | 36,20 | 37,66 | 35,83 | 37,60 | 4,55% | 6.730.134,00 |
| 20.04.2026 | 35,96 | 36,59 | 35,59 | 35,97 | 0,63% | 6.348.081,00 |
| 17.04.2026 | 34,62 | 35,95 | 33,43 | 35,74 | -5,70% | 12.496.127,00 |
| 16.04.2026 | 36,60 | 37,94 | 36,58 | 37,90 | 3,55% | 5.888.061,00 |
| 15.04.2026 | 36,72 | 37,02 | 35,99 | 36,60 | -1,16% | 6.887.376,00 |
| 14.04.2026 | 38,82 | 38,82 | 36,80 | 37,03 | -6,23% | 7.767.474,00 |
| 13.04.2026 | 39,63 | 39,80 | 38,95 | 39,49 | 2,23% | 7.108.239,00 |
| 10.04.2026 | 38,62 | 39,13 | 38,28 | 38,63 | -0,87% | 4.851.961,00 |
| 09.04.2026 | 39,26 | 39,85 | 37,93 | 38,97 | 0,57% | 9.982.002,00 |
| 08.04.2026 | 36,98 | 39,40 | 35,13 | 38,75 | -9,80% | 15.317.763,00 |
| 07.04.2026 | 43,45 | 44,28 | 42,77 | 42,96 | -0,14% | 6.000.347,00 |
| 06.04.2026 | 42,00 | 43,11 | 41,75 | 43,02 | 2,33% | 7.239.123,00 |
| 02.04.2026 | 43,58 | 43,93 | 40,99 | 42,04 | 1,67% | 9.901.000,00 |
| 01.04.2026 | 41,35 | 42,46 | 40,37 | 41,35 | -2,57% | 14.703.205,00 |
| 31.03.2026 | 43,58 | 44,30 | 40,92 | 42,44 | -2,97% | 13.781.323,00 |
| 30.03.2026 | 45,00 | 45,66 | 43,09 | 43,74 | -1,46% | 12.296.255,00 |
| 27.03.2026 | 43,25 | 44,54 | 43,20 | 44,39 | 3,71% | 11.105.262,00 |
| 26.03.2026 | 41,83 | 43,22 | 41,80 | 42,80 | 3,58% | 9.280.804,00 |
| 25.03.2026 | 40,15 | 41,69 | 39,93 | 41,32 | 1,27% | 10.586.727,00 |
| 24.03.2026 | 39,72 | 41,45 | 39,72 | 40,80 | 4,53% | 10.905.604,00 |
| 23.03.2026 | 38,17 | 39,49 | 37,64 | 39,03 | -0,20% | 13.948.556,00 |
| 20.03.2026 | 38,34 | 39,52 | 38,11 | 39,11 | 2,76% | 23.591.914,00 |
| 19.03.2026 | 37,00 | 39,03 | 36,93 | 38,06 | 3,96% | 11.356.623,00 |
| 18.03.2026 | 35,96 | 36,77 | 35,87 | 36,61 | 2,08% | 7.372.683,00 |
| 17.03.2026 | 34,80 | 36,00 | 34,60 | 35,87 | 3,84% | 6.601.831,00 |
| 16.03.2026 | 34,24 | 35,04 | 33,86 | 34,54 | 0,20% | 7.605.291,00 |
| 13.03.2026 | 33,35 | 34,59 | 33,35 | 34,47 | 2,56% | 7.294.842,00 |
| 12.03.2026 | 33,20 | 34,16 | 32,90 | 33,61 | 1,94% | 9.345.097,00 |
| 11.03.2026 | 31,78 | 33,13 | 31,52 | 32,97 | 3,61% | 6.625.966,00 |
| 10.03.2026 | 32,06 | 32,68 | 31,54 | 31,82 | -2,36% | 7.793.831,00 |
| 09.03.2026 | 32,78 | 33,78 | 32,31 | 32,59 | -0,28% | 11.464.515,00 |
| 06.03.2026 | 32,89 | 33,42 | 32,19 | 32,68 | 0,93% | 10.536.908,00 |
| 05.03.2026 | 31,67 | 32,57 | 31,66 | 32,38 | 4,12% | 9.593.940,00 |
| 04.03.2026 | 30,95 | 31,35 | 30,46 | 31,10 | -2,35% | 7.409.749,00 |
| 03.03.2026 | 32,10 | 32,78 | 30,97 | 31,85 | 0,50% | 12.675.165,00 |
| 02.03.2026 | 32,52 | 32,75 | 30,19 | 31,69 | 4,33% | 12.651.484,00 |
| 27.02.2026 | 29,61 | 30,42 | 29,17 | 30,38 | 4,38% | 8.698.451,00 |
| 26.02.2026 | 27,64 | 29,76 | 27,18 | 29,10 | 4,53% | 14.604.191,00 |
| 25.02.2026 | 28,62 | 28,70 | 27,72 | 27,84 | -2,73% | 6.311.164,00 |
| 24.02.2026 | 28,80 | 28,80 | 28,16 | 28,62 | -0,35% | 3.968.506,00 |
| 23.02.2026 | 29,02 | 29,63 | 28,41 | 28,72 | -1,17% | 4.976.697,00 |
| 20.02.2026 | 28,80 | 29,40 | 28,72 | 29,06 | -0,07% | 7.618.539,00 |
| 19.02.2026 | 29,22 | 30,08 | 28,86 | 29,08 | 1,64% | 9.170.767,00 |
| 18.02.2026 | 27,85 | 28,86 | 27,80 | 28,61 | 4,65% | 8.783.929,00 |
| 17.02.2026 | 28,00 | 28,50 | 26,77 | 27,34 | -2,08% | 4.794.054,00 |
| 13.02.2026 | 26,87 | 28,00 | 26,83 | 27,92 | 3,71% | 5.415.954,00 |
| 12.02.2026 | 28,12 | 28,38 | 26,45 | 26,92 | -4,74% | 7.075.849,00 |
| 11.02.2026 | 28,00 | 28,56 | 27,75 | 28,26 | 2,95% | 7.214.333,00 |
| 10.02.2026 | 27,44 | 27,70 | 27,21 | 27,45 | -0,15% | 3.761.138,00 |
| 09.02.2026 | 27,46 | 27,92 | 27,27 | 27,49 | 0,11% | 4.843.961,00 |
| 06.02.2026 | 26,63 | 27,65 | 26,54 | 27,46 | 3,70% | 5.110.452,00 |
| 05.02.2026 | 26,97 | 27,01 | 25,59 | 26,48 | -3,29% | 6.127.575,00 |
| 04.02.2026 | 26,79 | 27,52 | 26,78 | 27,38 | 3,48% | 10.188.458,00 |
| 03.02.2026 | 25,93 | 26,52 | 25,79 | 26,46 | 2,20% | 8.482.463,00 |
| 02.02.2026 | 25,37 | 26,22 | 25,30 | 25,89 | -1,97% | 7.392.269,00 |
| 30.01.2026 | 26,24 | 26,60 | 25,55 | 26,41 | 0,57% | 8.915.902,00 |
| 29.01.2026 | 27,03 | 27,49 | 26,23 | 26,26 | 0,96% | 11.890.494,00 |
| 28.01.2026 | 26,19 | 26,23 | 25,51 | 26,01 | 0,70% | 5.938.904,00 |
| 27.01.2026 | 25,60 | 26,10 | 25,41 | 25,83 | 1,69% | 4.836.069,00 |
| 26.01.2026 | 26,17 | 26,17 | 24,98 | 25,40 | -0,59% | 4.950.993,00 |
| 22.01.2026 | 26,03 | 26,09 | 25,17 | 25,55 | -3,73% | 7.276.899,00 |
| 21.01.2026 | 25,59 | 26,61 | 25,59 | 26,54 | 4,69% | 6.661.888,00 |
| 20.01.2026 | 25,97 | 26,25 | 25,21 | 25,35 | -1,67% | 4.775.577,00 |
| 16.01.2026 | 26,04 | 26,14 | 25,54 | 25,78 | -0,88% | 3.594.929,00 |
| 15.01.2026 | 26,27 | 26,27 | 25,40 | 26,01 | -2,55% | 7.662.914,00 |
| 14.01.2026 | 26,12 | 27,36 | 26,03 | 26,69 | 3,77% | 7.775.727,00 |
| 13.01.2026 | 25,45 | 26,28 | 25,39 | 25,72 | 3,21% | 5.694.471,00 |
| 12.01.2026 | 25,34 | 25,34 | 24,83 | 24,92 | -1,11% | 3.152.382,00 |
| 09.01.2026 | 25,44 | 25,72 | 25,08 | 25,20 | -0,67% | 3.939.121,00 |
| 08.01.2026 | 23,51 | 25,67 | 23,46 | 25,37 | 8,47% | 8.891.409,00 |
| 07.01.2026 | 23,85 | 23,94 | 23,25 | 23,39 | -2,05% | 5.932.350,00 |
| 06.01.2026 | 24,33 | 24,61 | 23,73 | 23,88 | -2,41% | 5.377.353,00 |
| 05.01.2026 | 25,53 | 25,80 | 23,49 | 24,47 | -3,51% | 6.930.137,00 |
| 02.01.2026 | 24,58 | 25,55 | 24,39 | 25,36 | 3,68% | 4.824.755,00 |
| 31.12.2025 | 24,70 | 24,79 | 24,41 | 24,46 | -0,97% | 2.901.794,00 |
| 30.12.2025 | 24,57 | 24,85 | 24,51 | 24,70 | 1,31% | 3.063.041,00 |
| 29.12.2025 | 24,38 | 24,49 | 24,12 | 24,38 | 0,83% | 3.145.635,00 |
| 26.12.2025 | 24,26 | 24,54 | 23,92 | 24,18 | -0,74% | 3.248.822,00 |
| 24.12.2025 | 24,38 | 24,49 | 24,19 | 24,36 | 0,00% | 1.275.062,00 |
| 23.12.2025 | 24,44 | 24,57 | 24,15 | 24,36 | -0,20% | 2.985.833,00 |
| 22.12.2025 | 24,50 | 24,98 | 24,36 | 24,41 | 1,20% | 6.423.226,00 |
| 19.12.2025 | 24,01 | 24,49 | 23,95 | 24,12 | 1,30% | 9.339.009,00 |