38,010$
-5,45%
Echtzeit-Aktienkurs API Group Corp.
Bid:
Ask:
Aktienkurse zur API Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 39,86 | 40,16 | 35,57 | 38,01 | -5,45% | 9.130.840,00 |
| 08.09.2026 | 40,13 | 40,56 | 39,56 | 40,20 | 0,40% | 3.628.532,00 |
| 04.09.2026 | 39,92 | 40,36 | 39,66 | 40,04 | 0,02% | 3.201.058,00 |
| 03.09.2026 | 39,40 | 40,20 | 39,12 | 40,03 | 1,70% | 3.694.040,00 |
| 02.09.2026 | 39,21 | 39,80 | 38,66 | 39,36 | 0,61% | 4.597.980,00 |
| 01.09.2026 | 39,13 | 39,39 | 38,53 | 39,12 | -0,33% | 2.546.065,00 |
| 31.08.2026 | 39,60 | 41,16 | 39,25 | 39,25 | -1,11% | 2.707.048,00 |
| 28.08.2026 | 41,16 | 41,27 | 39,58 | 39,69 | -3,78% | 1.943.166,00 |
| 27.08.2026 | 41,24 | 41,65 | 41,00 | 41,25 | 0,07% | 2.545.467,00 |
| 26.08.2026 | 40,31 | 41,31 | 40,25 | 41,22 | 2,08% | 1.758.934,00 |
| 25.08.2026 | 41,32 | 41,32 | 40,24 | 40,38 | -0,83% | 2.019.265,00 |
| 24.08.2026 | 41,12 | 41,20 | 40,46 | 40,72 | -1,07% | 2.247.582,00 |
| 21.08.2026 | 41,88 | 42,17 | 41,01 | 41,16 | -1,84% | 3.482.350,00 |
| 20.08.2026 | 42,04 | 42,45 | 41,72 | 41,93 | -1,36% | 1.783.523,00 |
| 19.08.2026 | 43,15 | 43,27 | 41,81 | 42,51 | -0,63% | 2.517.163,00 |
| 18.08.2026 | 44,22 | 44,27 | 42,77 | 42,78 | -4,34% | 2.754.016,00 |
| 17.08.2026 | 44,00 | 44,95 | 43,94 | 44,72 | 1,75% | 2.833.504,00 |
| 14.08.2026 | 43,48 | 43,96 | 43,45 | 43,95 | 1,08% | 1.516.362,00 |
| 13.08.2026 | 43,59 | 43,97 | 42,84 | 43,48 | -0,16% | 1.967.119,00 |
| 12.08.2026 | 43,29 | 44,05 | 43,25 | 43,55 | 1,54% | 2.611.163,00 |
| 11.08.2026 | 42,10 | 43,44 | 42,03 | 42,89 | 1,35% | 2.183.400,00 |
| 10.08.2026 | 41,99 | 42,38 | 41,70 | 42,32 | 1,44% | 2.465.119,00 |
| 07.08.2026 | 41,72 | 42,18 | 41,51 | 41,72 | 1,14% | 1.473.233,00 |
| 06.08.2026 | 41,99 | 42,28 | 41,17 | 41,25 | -1,27% | 2.648.569,00 |
| 05.08.2026 | 41,78 | 42,02 | 41,42 | 41,78 | 0,58% | 2.136.490,00 |
| 04.08.2026 | 40,68 | 41,84 | 39,70 | 41,54 | 4,27% | 3.698.318,00 |
| 03.08.2026 | 39,49 | 40,15 | 39,05 | 39,84 | 0,40% | 2.979.711,00 |
| 31.07.2026 | 39,80 | 40,35 | 39,03 | 39,68 | 1,22% | 3.053.109,00 |
| 30.07.2026 | 40,83 | 41,30 | 37,48 | 39,20 | 1,95% | 6.365.525,00 |
| 29.07.2026 | 39,02 | 39,39 | 37,82 | 38,45 | -2,24% | 4.265.365,00 |
| 28.07.2026 | 39,71 | 39,77 | 38,54 | 39,33 | -1,50% | 2.645.057,00 |
| 27.07.2026 | 39,99 | 40,37 | 39,42 | 39,93 | 0,91% | 1.773.893,00 |
| 24.07.2026 | 39,73 | 39,87 | 39,25 | 39,57 | 0,03% | 2.183.736,00 |
| 23.07.2026 | 38,51 | 39,64 | 38,32 | 39,56 | 1,57% | 5.834.475,00 |
| 22.07.2026 | 38,76 | 39,14 | 38,59 | 38,95 | -0,36% | 2.477.567,00 |
| 21.07.2026 | 39,80 | 39,85 | 38,37 | 39,09 | -0,74% | 3.154.205,00 |
| 20.07.2026 | 40,09 | 40,23 | 39,09 | 39,38 | -1,84% | 2.176.882,00 |
| 17.07.2026 | 40,24 | 40,74 | 39,91 | 40,12 | -1,74% | 1.769.651,00 |
| 16.07.2026 | 41,01 | 41,42 | 40,42 | 40,83 | -0,90% | 2.050.104,00 |
| 15.07.2026 | 41,57 | 41,77 | 40,31 | 41,20 | -0,75% | 2.112.132,00 |
| 14.07.2026 | 42,30 | 42,30 | 41,26 | 41,51 | 0,27% | 1.822.922,00 |
| 13.07.2026 | 41,11 | 41,63 | 41,00 | 41,40 | 0,10% | 1.522.369,00 |
| 10.07.2026 | 41,65 | 42,04 | 41,22 | 41,36 | -0,65% | 2.230.145,00 |
| 09.07.2026 | 42,20 | 42,90 | 41,51 | 41,63 | 0,39% | 2.811.682,00 |
| 08.07.2026 | 40,80 | 41,60 | 40,63 | 41,47 | 0,41% | 2.510.760,00 |
| 07.07.2026 | 42,22 | 42,43 | 40,18 | 41,30 | -3,57% | 3.624.512,00 |
| 06.07.2026 | 41,92 | 42,97 | 41,82 | 42,83 | 2,02% | 2.700.661,00 |
| 02.07.2026 | 42,00 | 43,07 | 40,97 | 41,98 | 0,48% | 2.975.722,00 |
| 01.07.2026 | 41,76 | 42,14 | 40,94 | 41,78 | -1,35% | 4.000.386,00 |
| 30.06.2026 | 41,01 | 42,35 | 40,61 | 42,35 | 3,27% | 4.240.396,00 |
| 29.06.2026 | 41,17 | 41,52 | 40,45 | 41,01 | -0,34% | 2.472.097,00 |
| 26.06.2026 | 41,47 | 41,81 | 40,96 | 41,15 | -1,27% | 4.672.167,00 |
| 25.06.2026 | 42,27 | 43,14 | 41,37 | 41,68 | -0,64% | 4.276.095,00 |
| 24.06.2026 | 41,41 | 42,50 | 41,41 | 41,95 | 0,89% | 2.008.713,00 |
| 23.06.2026 | 41,63 | 42,51 | 41,32 | 41,58 | -2,81% | 3.142.011,00 |
| 22.06.2026 | 42,52 | 42,93 | 42,31 | 42,78 | 0,56% | 2.604.366,00 |
| 18.06.2026 | 42,60 | 42,74 | 42,19 | 42,54 | 1,75% | 4.379.471,00 |
| 17.06.2026 | 42,55 | 43,04 | 41,78 | 41,81 | -1,62% | 3.275.076,00 |
| 16.06.2026 | 41,72 | 42,91 | 41,57 | 42,50 | 2,02% | 3.705.509,00 |
| 15.06.2026 | 43,12 | 43,44 | 41,08 | 41,66 | -1,61% | 4.934.218,00 |
| 12.06.2026 | 43,00 | 43,15 | 42,11 | 42,34 | -0,75% | 2.518.522,00 |
| 11.06.2026 | 41,79 | 42,75 | 41,61 | 42,66 | 3,14% | 1.652.728,00 |
| 10.06.2026 | 43,56 | 43,91 | 41,25 | 41,36 | -5,31% | 3.308.858,00 |
| 09.06.2026 | 42,83 | 44,32 | 42,33 | 43,68 | 3,51% | 3.209.728,00 |
| 08.06.2026 | 42,27 | 42,52 | 41,70 | 42,20 | 0,52% | 2.311.773,00 |
| 05.06.2026 | 42,10 | 42,79 | 41,91 | 41,98 | -0,99% | 2.445.695,00 |
| 04.06.2026 | 42,56 | 42,83 | 41,91 | 42,40 | 0,33% | 2.542.569,00 |
| 03.06.2026 | 41,73 | 42,96 | 41,71 | 42,26 | 1,17% | 3.280.229,00 |
| 02.06.2026 | 40,86 | 42,00 | 40,86 | 41,77 | 2,91% | 4.487.294,00 |
| 01.06.2026 | 40,51 | 40,99 | 39,74 | 40,59 | -1,00% | 3.181.794,00 |
| 29.05.2026 | 41,56 | 41,79 | 40,89 | 41,00 | -1,39% | 2.671.705,00 |
| 28.05.2026 | 41,32 | 41,81 | 40,80 | 41,58 | 0,00% | 3.086.682,00 |
| 27.05.2026 | 42,61 | 42,99 | 41,54 | 41,58 | -1,73% | 1.936.084,00 |
| 26.05.2026 | 42,24 | 42,56 | 41,98 | 42,31 | 1,63% | 1.959.774,00 |
| 22.05.2026 | 41,79 | 42,03 | 41,02 | 41,63 | 0,31% | 1.499.734,00 |
| 21.05.2026 | 41,74 | 41,83 | 40,89 | 41,50 | -1,28% | 2.010.493,00 |
| 20.05.2026 | 41,44 | 42,13 | 41,00 | 42,04 | 2,19% | 2.103.608,00 |
| 19.05.2026 | 41,72 | 42,00 | 40,83 | 41,14 | -2,58% | 2.493.451,00 |
| 18.05.2026 | 43,26 | 43,53 | 42,00 | 42,23 | -2,36% | 2.096.201,00 |
| 15.05.2026 | 43,70 | 43,82 | 42,87 | 43,25 | -2,02% | 2.464.985,00 |
| 14.05.2026 | 43,62 | 44,16 | 43,20 | 44,14 | 2,03% | 1.915.831,00 |
| 13.05.2026 | 43,35 | 43,51 | 42,92 | 43,26 | 0,23% | 1.966.688,00 |
| 12.05.2026 | 43,83 | 44,19 | 42,69 | 43,16 | -2,18% | 2.247.232,00 |
| 11.05.2026 | 44,27 | 44,71 | 43,72 | 44,12 | 0,18% | 2.300.918,00 |
| 08.05.2026 | 44,85 | 45,44 | 43,78 | 44,04 | -1,32% | 2.361.079,00 |
| 07.05.2026 | 46,32 | 46,42 | 44,59 | 44,63 | -3,65% | 1.963.719,00 |
| 06.05.2026 | 46,43 | 46,79 | 45,44 | 46,32 | 1,60% | 2.860.008,00 |
| 05.05.2026 | 45,34 | 46,00 | 44,77 | 45,59 | 2,06% | 3.415.698,00 |
| 04.05.2026 | 45,81 | 45,81 | 44,16 | 44,67 | -2,76% | 4.902.413,00 |
| 01.05.2026 | 45,62 | 46,27 | 44,73 | 45,94 | 0,48% | 4.187.782,00 |
| 30.04.2026 | 48,19 | 49,99 | 45,55 | 45,72 | -6,04% | 6.899.043,00 |
| 29.04.2026 | 48,75 | 49,00 | 48,23 | 48,66 | -0,08% | 2.730.391,00 |
| 28.04.2026 | 48,56 | 49,03 | 48,27 | 48,70 | -1,42% | 2.572.413,00 |
| 27.04.2026 | 48,63 | 49,63 | 47,98 | 49,40 | 1,65% | 1.941.698,00 |
| 24.04.2026 | 49,19 | 49,37 | 48,22 | 48,60 | -0,69% | 1.964.773,00 |
| 23.04.2026 | 48,75 | 49,45 | 48,36 | 48,94 | 0,89% | 2.228.454,00 |
| 22.04.2026 | 48,91 | 49,18 | 47,80 | 48,51 | 0,02% | 2.805.255,00 |
| 21.04.2026 | 48,75 | 49,33 | 48,18 | 48,50 | -0,45% | 3.232.120,00 |
| 20.04.2026 | 46,62 | 48,76 | 46,62 | 48,72 | 4,21% | 3.262.614,00 |
| 17.04.2026 | 45,10 | 46,89 | 44,80 | 46,75 | 5,32% | 8.411.678,00 |