45,900$
0,26%
Echtzeit-Aktienkurs APi Group Corp
Bid:
Ask:
Aktienkurse zur APi Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 45,67 | 45,94 | 45,46 | 45,90 | 0,26% | 1.681.565,00 |
| 15.05.2025 | 45,68 | 45,92 | 45,31 | 45,78 | 0,02% | 1.647.536,00 |
| 14.05.2025 | 45,86 | 46,12 | 45,51 | 45,77 | -0,09% | 1.706.952,00 |
| 13.05.2025 | 45,50 | 46,18 | 45,24 | 45,81 | 0,97% | 2.817.059,00 |
| 12.05.2025 | 45,21 | 45,74 | 44,78 | 45,37 | 2,74% | 2.683.602,00 |
| 09.05.2025 | 43,93 | 44,25 | 43,52 | 44,16 | 0,55% | 1.477.643,00 |
| 08.05.2025 | 43,83 | 44,37 | 43,31 | 43,92 | 1,22% | 3.081.919,00 |
| 07.05.2025 | 42,64 | 43,53 | 42,54 | 43,39 | 2,12% | 3.331.389,00 |
| 06.05.2025 | 42,55 | 43,00 | 41,95 | 42,49 | -0,84% | 2.054.322,00 |
| 05.05.2025 | 42,32 | 42,95 | 42,26 | 42,85 | 1,25% | 4.697.844,00 |
| 02.05.2025 | 41,19 | 42,54 | 41,06 | 42,32 | 4,91% | 2.875.651,00 |
| 01.05.2025 | 40,51 | 40,84 | 39,07 | 40,34 | 6,63% | 3.210.180,00 |
| 30.04.2025 | 37,28 | 38,00 | 36,69 | 37,83 | 0,91% | 2.315.428,00 |
| 29.04.2025 | 37,30 | 37,71 | 36,83 | 37,49 | 0,35% | 1.962.650,00 |
| 28.04.2025 | 37,30 | 38,12 | 36,87 | 37,36 | -0,21% | 1.600.384,00 |
| 25.04.2025 | 37,25 | 37,98 | 36,95 | 37,44 | 0,43% | 1.121.868,00 |
| 24.04.2025 | 36,00 | 37,29 | 36,00 | 37,28 | 3,53% | 1.313.326,00 |
| 23.04.2025 | 35,85 | 36,64 | 35,70 | 36,01 | 3,60% | 1.329.597,00 |
| 22.04.2025 | 34,03 | 34,91 | 34,02 | 34,76 | 3,11% | 1.670.540,00 |
| 21.04.2025 | 34,34 | 34,64 | 33,24 | 33,71 | -3,10% | 923.501,00 |
| 17.04.2025 | 34,75 | 35,76 | 34,34 | 34,79 | 1,07% | 1.191.434,00 |
| 16.04.2025 | 35,00 | 35,75 | 34,05 | 34,42 | -3,94% | 1.127.026,00 |
| 15.04.2025 | 35,67 | 36,30 | 35,35 | 35,83 | 1,36% | 2.059.414,00 |
| 14.04.2025 | 35,33 | 36,02 | 34,71 | 35,35 | 1,87% | 1.337.857,00 |
| 11.04.2025 | 34,06 | 34,90 | 33,68 | 34,70 | 1,11% | 1.364.220,00 |
| 10.04.2025 | 34,78 | 35,06 | 33,36 | 34,32 | -2,72% | 1.268.283,00 |
| 09.04.2025 | 31,81 | 35,72 | 31,81 | 35,28 | 9,57% | 2.247.551,00 |
| 08.04.2025 | 33,32 | 33,90 | 31,70 | 32,20 | -0,43% | 1.544.441,00 |
| 07.04.2025 | 31,46 | 34,02 | 30,76 | 32,34 | -0,09% | 2.145.608,00 |
| 04.04.2025 | 32,79 | 32,96 | 31,41 | 32,37 | -4,54% | 2.334.213,00 |
| 03.04.2025 | 34,72 | 35,20 | 33,45 | 33,91 | -6,66% | 1.810.148,00 |
| 02.04.2025 | 35,45 | 36,51 | 35,20 | 36,33 | 1,23% | 1.101.296,00 |
| 01.04.2025 | 35,63 | 36,16 | 35,18 | 35,89 | 0,36% | 1.432.758,00 |
| 31.03.2025 | 35,63 | 35,87 | 35,00 | 35,76 | -0,61% | 1.812.165,00 |
| 28.03.2025 | 36,65 | 36,91 | 35,75 | 35,98 | -1,96% | 1.159.449,00 |
| 27.03.2025 | 36,56 | 36,87 | 35,96 | 36,70 | -0,08% | 1.213.167,00 |
| 26.03.2025 | 37,59 | 37,91 | 36,50 | 36,73 | -3,27% | 965.322,00 |
| 25.03.2025 | 38,48 | 38,70 | 37,59 | 37,97 | -1,12% | 883.363,00 |
| 24.03.2025 | 37,96 | 38,61 | 37,77 | 38,40 | 3,39% | 1.092.896,00 |
| 21.03.2025 | 37,48 | 37,48 | 36,67 | 37,14 | -1,14% | 1.669.239,00 |
| 20.03.2025 | 37,49 | 38,04 | 37,42 | 37,57 | -0,50% | 814.068,00 |
| 19.03.2025 | 37,12 | 37,94 | 36,95 | 37,76 | 1,78% | 930.105,00 |
| 18.03.2025 | 37,20 | 37,60 | 36,78 | 37,10 | -1,12% | 780.003,00 |
| 17.03.2025 | 37,00 | 37,80 | 36,72 | 37,52 | 0,94% | 880.409,00 |
| 14.03.2025 | 36,22 | 37,23 | 36,06 | 37,17 | 3,97% | 967.027,00 |
| 13.03.2025 | 37,08 | 37,08 | 35,64 | 35,75 | -2,72% | 1.151.414,00 |
| 12.03.2025 | 37,00 | 37,22 | 36,19 | 36,75 | 0,96% | 1.557.035,00 |
| 11.03.2025 | 36,08 | 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% | 2.999.325,00 |
| 07.03.2025 | 36,15 | 36,38 | 35,03 | 36,28 | 0,55% | 2.835.897,00 |
| 06.03.2025 | 36,60 | 37,01 | 35,93 | 36,08 | -2,83% | 2.019.176,00 |
| 05.03.2025 | 36,92 | 37,29 | 36,28 | 37,13 | 0,87% | 1.745.100,00 |
| 04.03.2025 | 36,87 | 37,91 | 35,41 | 36,81 | -1,58% | 3.702.494,00 |
| 03.03.2025 | 39,29 | 39,49 | 37,07 | 37,40 | -4,76% | 2.843.902,00 |
| 28.02.2025 | 38,74 | 39,28 | 38,43 | 39,27 | 1,47% | 3.572.276,00 |
| 27.02.2025 | 39,68 | 40,14 | 38,59 | 38,70 | -3,25% | 2.542.500,00 |
| 26.02.2025 | 40,23 | 40,79 | 38,08 | 40,00 | -0,30% | 3.066.670,00 |
| 25.02.2025 | 39,37 | 40,47 | 39,36 | 40,12 | 2,32% | 2.334.435,00 |
| 24.02.2025 | 40,00 | 40,19 | 39,00 | 39,21 | -1,46% | 1.500.389,00 |
| 21.02.2025 | 41,24 | 41,31 | 39,37 | 39,79 | -2,67% | 2.255.060,00 |
| 20.02.2025 | 40,94 | 41,27 | 40,18 | 40,88 | 1,26% | 2.910.796,00 |
| 19.02.2025 | 37,40 | 40,38 | 37,22 | 40,37 | 7,77% | 2.746.519,00 |
| 18.02.2025 | 37,44 | 37,80 | 37,14 | 37,46 | -0,11% | 937.745,00 |
| 14.02.2025 | 37,55 | 37,78 | 37,25 | 37,50 | 0,08% | 827.947,00 |
| 13.02.2025 | 37,77 | 37,92 | 36,79 | 37,47 | -0,32% | 1.745.463,00 |
| 12.02.2025 | 37,62 | 38,02 | 37,32 | 37,59 | -1,88% | 633.843,00 |
| 11.02.2025 | 38,30 | 38,83 | 38,18 | 38,31 | -1,19% | 997.083,00 |
| 10.02.2025 | 39,01 | 39,07 | 38,53 | 38,77 | 0,65% | 1.071.493,00 |
| 07.02.2025 | 38,83 | 39,10 | 38,18 | 38,52 | -0,31% | 1.119.884,00 |
| 06.02.2025 | 37,98 | 38,80 | 37,78 | 38,64 | 1,90% | 1.018.833,00 |
| 05.02.2025 | 37,92 | 38,22 | 37,82 | 37,92 | 0,21% | 812.241,00 |
| 04.02.2025 | 37,77 | 38,30 | 37,65 | 37,84 | 0,42% | 1.211.527,00 |
| 03.02.2025 | 37,00 | 37,82 | 37,00 | 37,68 | -1,23% | 807.547,00 |
| 31.01.2025 | 38,16 | 38,82 | 37,90 | 38,15 | -0,08% | 1.309.407,00 |
| 30.01.2025 | 37,69 | 38,27 | 37,59 | 38,18 | 1,84% | 1.323.113,00 |
| 29.01.2025 | 37,16 | 37,92 | 37,16 | 37,49 | 1,05% | 1.405.128,00 |
| 28.01.2025 | 37,07 | 37,26 | 36,76 | 37,10 | 0,32% | 1.017.043,00 |
| 27.01.2025 | 37,32 | 37,51 | 36,78 | 36,98 | -3,14% | 1.428.630,00 |
| 24.01.2025 | 38,23 | 38,40 | 37,88 | 38,18 | 0,10% | 883.229,00 |
| 23.01.2025 | 37,97 | 38,49 | 37,84 | 38,14 | -0,21% | 812.836,00 |
| 22.01.2025 | 38,74 | 38,95 | 38,07 | 38,22 | -0,36% | 788.650,00 |
| 21.01.2025 | 37,98 | 38,43 | 37,83 | 38,36 | 2,43% | 826.350,00 |
| 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% | 700.822,00 |
| 15.01.2025 | 37,84 | 37,99 | 37,32 | 37,36 | 0,65% | 793.700,00 |
| 14.01.2025 | 36,56 | 37,45 | 36,26 | 37,12 | 3,75% | 1.215.136,00 |
| 13.01.2025 | 35,22 | 35,84 | 35,11 | 35,78 | 0,31% | 1.114.124,00 |
| 10.01.2025 | 35,54 | 36,20 | 35,21 | 35,67 | -1,90% | 977.543,00 |
| 08.01.2025 | 36,82 | 37,12 | 36,21 | 36,36 | -1,70% | 1.266.401,00 |
| 07.01.2025 | 36,65 | 37,30 | 35,86 | 36,99 | 1,40% | 2.470.948,00 |
| 06.01.2025 | 36,82 | 37,28 | 36,40 | 36,48 | -0,46% | 873.910,00 |
| 03.01.2025 | 36,24 | 36,78 | 35,80 | 36,65 | 2,00% | 1.343.076,00 |
| 02.01.2025 | 36,01 | 36,35 | 35,65 | 35,93 | -0,11% | 1.378.193,00 |
| 31.12.2024 | 36,09 | 36,39 | 35,88 | 35,97 | -0,14% | 892.167,00 |
| 30.12.2024 | 34,99 | 36,23 | 34,99 | 36,02 | 0,06% | 1.002.858,00 |
| 27.12.2024 | 36,01 | 36,51 | 35,92 | 36,00 | -1,40% | 493.864,00 |
| 26.12.2024 | 36,36 | 36,69 | 36,34 | 36,51 | -0,54% | 814.893,00 |
| 24.12.2024 | 36,52 | 36,72 | 36,35 | 36,71 | 0,38% | 225.162,00 |
| 23.12.2024 | 36,52 | 36,96 | 36,28 | 36,57 | -1,00% | 777.486,00 |
| 20.12.2024 | 36,10 | 37,75 | 36,10 | 36,94 | 0,93% | 1.854.316,00 |