36,350$
-0,98%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 37,33 | 37,34 | 36,14 | 36,53 | -0,25% | 4.128.894,00 |
| 27.05.2026 | 36,50 | 37,29 | 36,11 | 36,62 | -2,35% | 5.214.666,00 |
| 26.05.2026 | 38,52 | 39,14 | 37,45 | 37,50 | -3,35% | 3.996.611,00 |
| 22.05.2026 | 38,15 | 39,17 | 37,85 | 38,80 | 1,20% | 3.883.331,00 |
| 21.05.2026 | 40,29 | 40,40 | 37,89 | 38,34 | -2,48% | 6.486.215,00 |
| 20.05.2026 | 40,96 | 41,58 | 39,16 | 39,32 | -3,92% | 6.667.786,00 |
| 19.05.2026 | 40,86 | 41,20 | 39,81 | 40,92 | 1,92% | 7.553.667,00 |
| 18.05.2026 | 38,80 | 40,46 | 38,42 | 40,15 | 3,00% | 6.868.422,00 |
| 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 |