48,740$
1,77%
Echtzeit-Aktienkurs API Group Corp.
Bid:
Ask:
Aktienkurse zur API Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 47,52 | 48,26 | 47,38 | 47,89 | 0,82% | 1.455.983,00 |
| 04.06.2025 | 47,58 | 47,95 | 47,49 | 47,50 | -0,15% | 1.793.376,00 |
| 03.06.2025 | 47,03 | 47,83 | 47,00 | 47,57 | 1,60% | 2.246.877,00 |
| 02.06.2025 | 46,49 | 46,89 | 45,94 | 46,82 | 0,32% | 1.382.539,00 |
| 30.05.2025 | 46,71 | 46,84 | 46,28 | 46,67 | -0,19% | 1.916.277,00 |
| 29.05.2025 | 46,77 | 46,92 | 46,53 | 46,76 | 0,54% | 2.139.336,00 |
| 28.05.2025 | 46,82 | 47,12 | 46,51 | 46,51 | -0,73% | 1.770.304,00 |
| 27.05.2025 | 46,31 | 46,92 | 45,65 | 46,85 | 2,72% | 1.846.203,00 |
| 23.05.2025 | 45,10 | 45,87 | 45,00 | 45,61 | -0,24% | 1.252.364,00 |
| 22.05.2025 | 46,12 | 46,12 | 45,24 | 45,72 | -0,82% | 2.813.174,00 |
| 21.05.2025 | 45,65 | 48,08 | 45,62 | 46,10 | 0,39% | 2.902.172,00 |
| 20.05.2025 | 45,80 | 46,30 | 45,72 | 45,92 | -0,17% | 1.228.823,00 |
| 19.05.2025 | 45,43 | 46,12 | 45,24 | 46,00 | 0,22% | 2.903.004,00 |
| 16.05.2025 | 45,75 | 45,94 | 45,46 | 45,90 | 0,26% | 1.681.802,00 |
| 15.05.2025 | 45,75 | 45,92 | 45,31 | 45,78 | 0,02% | 1.648.227,00 |
| 14.05.2025 | 45,98 | 46,12 | 45,51 | 45,77 | -0,09% | 1.706.956,00 |
| 13.05.2025 | 45,56 | 46,18 | 45,24 | 45,81 | 0,97% | 2.817.084,00 |
| 12.05.2025 | 45,74 | 45,74 | 44,78 | 45,37 | 2,74% | 2.683.608,00 |
| 09.05.2025 | 43,94 | 44,25 | 43,52 | 44,16 | 0,55% | 1.492.561,00 |
| 08.05.2025 | 43,83 | 44,37 | 43,31 | 43,92 | 1,22% | 3.107.552,00 |
| 07.05.2025 | 42,83 | 43,53 | 42,54 | 43,39 | 2,12% | 3.376.332,00 |
| 06.05.2025 | 42,51 | 43,00 | 41,95 | 42,49 | -0,84% | 2.224.276,00 |
| 05.05.2025 | 42,32 | 42,95 | 42,26 | 42,85 | 1,25% | 4.722.037,00 |
| 02.05.2025 | 41,23 | 42,54 | 41,06 | 42,32 | 4,91% | 2.875.658,00 |
| 01.05.2025 | 40,51 | 40,84 | 39,07 | 40,34 | 6,63% | 3.210.302,00 |
| 30.04.2025 | 37,01 | 38,00 | 36,69 | 37,83 | 0,91% | 2.315.428,00 |
| 29.04.2025 | 37,25 | 37,71 | 36,83 | 37,49 | 0,35% | 1.962.752,00 |
| 28.04.2025 | 37,27 | 38,12 | 36,87 | 37,36 | -0,21% | 1.600.384,00 |
| 25.04.2025 | 37,38 | 37,98 | 36,95 | 37,44 | 0,43% | 1.121.875,00 |
| 24.04.2025 | 36,03 | 37,29 | 36,00 | 37,28 | 3,53% | 1.313.326,00 |
| 23.04.2025 | 35,81 | 36,64 | 35,70 | 36,01 | 3,60% | 1.329.623,00 |
| 22.04.2025 | 34,04 | 34,91 | 34,02 | 34,76 | 3,11% | 1.670.541,00 |
| 21.04.2025 | 34,34 | 34,64 | 33,24 | 33,71 | -3,10% | 923.693,00 |
| 17.04.2025 | 34,75 | 35,76 | 34,34 | 34,79 | 1,07% | 1.191.434,00 |
| 16.04.2025 | 35,23 | 35,75 | 34,05 | 34,42 | -3,94% | 1.127.028,00 |
| 15.04.2025 | 35,35 | 36,30 | 35,35 | 35,83 | 1,36% | 2.059.422,00 |
| 14.04.2025 | 35,39 | 36,02 | 34,71 | 35,35 | 1,87% | 1.468.094,00 |
| 11.04.2025 | 34,37 | 34,90 | 33,68 | 34,70 | 1,11% | 1.364.220,00 |
| 10.04.2025 | 34,37 | 35,06 | 33,36 | 34,32 | -2,72% | 1.268.429,00 |
| 09.04.2025 | 31,99 | 35,72 | 31,81 | 35,28 | 9,57% | 2.247.557,00 |
| 08.04.2025 | 33,44 | 33,90 | 31,70 | 32,20 | -0,43% | 1.544.557,00 |
| 07.04.2025 | 31,47 | 34,02 | 30,76 | 32,34 | -0,09% | 2.205.577,00 |
| 04.04.2025 | 32,67 | 32,96 | 31,40 | 32,37 | -4,54% | 2.400.214,00 |
| 03.04.2025 | 35,02 | 35,20 | 33,45 | 33,91 | -6,66% | 1.876.504,00 |
| 02.04.2025 | 35,20 | 36,51 | 35,20 | 36,33 | 1,23% | 1.101.296,00 |
| 01.04.2025 | 35,59 | 36,16 | 35,18 | 35,89 | 0,36% | 1.432.792,00 |
| 31.03.2025 | 35,63 | 35,87 | 35,00 | 35,76 | -0,61% | 1.812.239,00 |
| 28.03.2025 | 36,68 | 36,91 | 35,75 | 35,98 | -1,96% | 1.159.496,00 |
| 27.03.2025 | 36,52 | 36,87 | 35,96 | 36,70 | -0,08% | 1.213.167,00 |
| 26.03.2025 | 37,88 | 37,91 | 36,50 | 36,73 | -3,27% | 965.327,00 |
| 25.03.2025 | 38,31 | 38,70 | 37,59 | 37,97 | -1,12% | 883.365,00 |
| 24.03.2025 | 37,86 | 38,61 | 37,77 | 38,40 | 3,39% | 1.092.896,00 |
| 21.03.2025 | 37,21 | 37,48 | 36,67 | 37,14 | -1,14% | 1.670.037,00 |
| 20.03.2025 | 37,50 | 38,04 | 37,42 | 37,57 | -0,50% | 814.068,00 |
| 19.03.2025 | 37,19 | 37,94 | 36,95 | 37,76 | 1,78% | 930.107,00 |
| 18.03.2025 | 37,47 | 37,60 | 36,78 | 37,10 | -1,12% | 813.778,00 |
| 17.03.2025 | 36,97 | 37,80 | 36,72 | 37,52 | 0,94% | 880.409,00 |
| 14.03.2025 | 36,30 | 37,23 | 36,06 | 37,17 | 3,97% | 967.239,00 |
| 13.03.2025 | 36,68 | 37,08 | 35,64 | 35,75 | -2,72% | 1.151.414,00 |
| 12.03.2025 | 36,88 | 37,22 | 36,19 | 36,75 | 0,96% | 1.557.035,00 |
| 11.03.2025 | 35,95 | 37,13 | 35,58 | 36,40 | 1,25% | 3.345.500,00 |
| 10.03.2025 | 35,60 | 36,26 | 35,44 | 35,95 | -0,91% | 3.044.457,00 |
| 07.03.2025 | 36,10 | 36,38 | 35,03 | 36,28 | 0,55% | 2.869.851,00 |
| 06.03.2025 | 36,45 | 37,01 | 35,93 | 36,08 | -2,83% | 2.019.176,00 |
| 05.03.2025 | 36,96 | 37,29 | 36,28 | 37,13 | 0,87% | 1.745.201,00 |
| 04.03.2025 | 36,72 | 37,91 | 35,41 | 36,81 | -1,58% | 3.748.624,00 |
| 03.03.2025 | 39,23 | 39,49 | 37,07 | 37,40 | -4,76% | 2.861.474,00 |
| 28.02.2025 | 38,66 | 39,28 | 38,43 | 39,27 | 1,47% | 3.617.966,00 |
| 27.02.2025 | 39,50 | 40,14 | 38,59 | 38,70 | -3,25% | 2.542.501,00 |
| 26.02.2025 | 40,23 | 40,79 | 38,08 | 40,00 | -0,30% | 3.066.680,00 |
| 25.02.2025 | 39,55 | 40,47 | 39,36 | 40,12 | 2,32% | 2.345.731,00 |
| 24.02.2025 | 40,00 | 40,19 | 39,00 | 39,21 | -1,46% | 1.526.736,00 |
| 21.02.2025 | 41,24 | 41,31 | 39,37 | 39,79 | -2,67% | 2.256.550,00 |
| 20.02.2025 | 41,00 | 41,27 | 40,18 | 40,88 | 1,26% | 2.912.178,00 |
| 19.02.2025 | 37,42 | 40,38 | 37,22 | 40,37 | 7,77% | 2.749.924,00 |
| 18.02.2025 | 37,44 | 37,80 | 37,14 | 37,46 | -0,11% | 937.746,00 |
| 14.02.2025 | 37,55 | 37,78 | 37,25 | 37,50 | 0,08% | 827.947,00 |
| 13.02.2025 | 37,80 | 37,92 | 36,79 | 37,47 | -0,32% | 1.745.475,00 |
| 12.02.2025 | 37,70 | 38,02 | 37,32 | 37,59 | -1,88% | 635.549,00 |
| 11.02.2025 | 38,41 | 38,83 | 38,18 | 38,31 | -1,19% | 1.001.088,00 |
| 10.02.2025 | 38,90 | 39,07 | 38,53 | 38,77 | 0,65% | 1.085.941,00 |
| 07.02.2025 | 38,85 | 39,10 | 38,18 | 38,52 | -0,31% | 1.132.407,00 |
| 06.02.2025 | 37,94 | 38,80 | 37,78 | 38,64 | 1,90% | 1.018.833,00 |
| 05.02.2025 | 38,10 | 38,22 | 37,82 | 37,92 | 0,21% | 812.241,00 |
| 04.02.2025 | 37,82 | 38,30 | 37,65 | 37,84 | 0,42% | 1.215.613,00 |
| 03.02.2025 | 37,07 | 37,82 | 37,00 | 37,68 | -1,23% | 813.827,00 |
| 31.01.2025 | 38,38 | 38,82 | 37,90 | 38,15 | -0,08% | 1.309.501,00 |
| 30.01.2025 | 37,84 | 38,27 | 37,59 | 38,18 | 1,84% | 1.326.426,00 |
| 29.01.2025 | 37,17 | 37,92 | 37,16 | 37,49 | 1,05% | 1.408.158,00 |
| 28.01.2025 | 37,25 | 37,26 | 36,76 | 37,10 | 0,32% | 1.017.058,00 |
| 27.01.2025 | 37,30 | 37,51 | 36,78 | 36,98 | -3,14% | 1.433.977,00 |
| 24.01.2025 | 38,16 | 38,40 | 37,88 | 38,18 | 0,10% | 886.998,00 |
| 23.01.2025 | 38,19 | 38,49 | 37,84 | 38,14 | -0,21% | 887.086,00 |
| 22.01.2025 | 38,66 | 38,95 | 38,07 | 38,22 | -0,36% | 789.725,00 |
| 21.01.2025 | 37,98 | 38,43 | 37,83 | 38,36 | 2,43% | 830.745,00 |
| 17.01.2025 | 37,82 | 38,13 | 37,35 | 37,45 | 0,16% | 989.654,00 |
| 16.01.2025 | 37,36 | 37,73 | 37,22 | 37,39 | 0,08% | 701.761,00 |
| 15.01.2025 | 37,92 | 37,99 | 37,32 | 37,36 | 0,65% | 941.445,00 |
| 14.01.2025 | 36,53 | 37,45 | 36,26 | 37,12 | 3,75% | 1.215.136,00 |
| 13.01.2025 | 35,29 | 35,84 | 35,11 | 35,78 | 0,31% | 1.117.361,00 |