44,410$
1,16%
Echtzeit-Aktienkurs API Group Corp.
Bid:
Ask:
Aktienkurse zur API Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 43,99 | 44,85 | 43,73 | 44,41 | 1,16% | 1.952.544,00 |
| 12.02.2026 | 45,42 | 45,93 | 43,76 | 43,90 | -2,42% | 2.807.092,00 |
| 11.02.2026 | 45,59 | 46,11 | 44,76 | 44,99 | -0,66% | 1.699.821,00 |
| 10.02.2026 | 44,80 | 45,54 | 44,67 | 45,29 | 1,07% | 1.841.737,00 |
| 09.02.2026 | 44,45 | 45,29 | 44,26 | 44,81 | 0,81% | 1.931.233,00 |
| 06.02.2026 | 43,38 | 44,60 | 43,37 | 44,45 | 3,42% | 3.431.153,00 |
| 05.02.2026 | 41,71 | 43,12 | 41,49 | 42,98 | 1,90% | 2.356.188,00 |
| 04.02.2026 | 42,55 | 42,89 | 41,23 | 42,18 | -0,35% | 3.400.709,00 |
| 03.02.2026 | 42,50 | 42,92 | 41,60 | 42,33 | 0,28% | 1.430.683,00 |
| 02.02.2026 | 41,03 | 42,31 | 41,03 | 42,21 | 1,54% | 1.623.369,00 |
| 30.01.2026 | 41,78 | 42,33 | 41,11 | 41,57 | -1,54% | 1.437.266,00 |
| 29.01.2026 | 42,13 | 43,75 | 41,13 | 42,22 | 0,72% | 1.956.077,00 |
| 28.01.2026 | 42,03 | 42,41 | 41,56 | 41,92 | 0,14% | 1.672.744,00 |
| 27.01.2026 | 42,61 | 42,61 | 41,79 | 41,86 | -1,18% | 1.674.197,00 |
| 26.01.2026 | 41,83 | 42,60 | 41,66 | 42,36 | -0,12% | 1.766.770,00 |
| 22.01.2026 | 42,83 | 42,91 | 41,57 | 42,41 | 0,02% | 2.132.995,00 |
| 21.01.2026 | 42,92 | 42,96 | 42,09 | 42,40 | 0,88% | 2.666.216,00 |
| 20.01.2026 | 42,49 | 42,72 | 42,00 | 42,03 | -1,84% | 1.664.375,00 |
| 16.01.2026 | 42,73 | 43,05 | 42,45 | 42,82 | 0,66% | 2.370.338,00 |
| 15.01.2026 | 43,21 | 43,26 | 42,45 | 42,54 | 1,21% | 2.124.228,00 |
| 14.01.2026 | 42,81 | 43,00 | 41,78 | 42,03 | -1,78% | 1.930.245,00 |
| 13.01.2026 | 42,94 | 42,94 | 42,21 | 42,79 | 0,59% | 2.189.494,00 |
| 12.01.2026 | 41,95 | 42,76 | 41,61 | 42,54 | 1,60% | 2.450.275,00 |
| 09.01.2026 | 40,55 | 41,93 | 40,37 | 41,87 | 3,41% | 3.005.324,00 |
| 08.01.2026 | 40,97 | 41,05 | 39,84 | 40,49 | -1,22% | 3.714.308,00 |
| 07.01.2026 | 41,13 | 41,59 | 40,42 | 40,99 | -0,46% | 3.676.053,00 |
| 06.01.2026 | 40,48 | 41,21 | 39,60 | 41,18 | 2,03% | 2.712.801,00 |
| 05.01.2026 | 38,85 | 40,90 | 38,69 | 40,36 | 3,57% | 4.126.548,00 |
| 02.01.2026 | 38,28 | 39,10 | 38,26 | 38,97 | 1,86% | 2.139.109,00 |
| 31.12.2025 | 38,87 | 38,87 | 38,09 | 38,26 | -1,54% | 2.212.926,00 |
| 30.12.2025 | 39,14 | 39,24 | 38,81 | 38,86 | -0,87% | 1.024.903,00 |
| 29.12.2025 | 39,49 | 39,60 | 39,11 | 39,20 | -0,94% | 1.115.173,00 |
| 26.12.2025 | 39,39 | 39,60 | 39,32 | 39,57 | 0,43% | 712.633,00 |
| 24.12.2025 | 39,50 | 39,53 | 39,21 | 39,40 | 0,00% | 551.026,00 |
| 23.12.2025 | 39,49 | 39,60 | 39,04 | 39,40 | -0,15% | 1.267.077,00 |
| 22.12.2025 | 39,09 | 39,55 | 38,85 | 39,46 | 1,49% | 1.160.705,00 |
| 19.12.2025 | 38,66 | 39,03 | 38,49 | 38,88 | 1,12% | 4.622.680,00 |
| 18.12.2025 | 38,79 | 38,84 | 38,12 | 38,45 | 0,65% | 1.978.076,00 |
| 17.12.2025 | 39,00 | 39,33 | 37,97 | 38,20 | -2,53% | 1.967.769,00 |
| 16.12.2025 | 39,31 | 39,56 | 39,00 | 39,19 | -0,31% | 1.944.797,00 |
| 15.12.2025 | 39,70 | 39,88 | 39,05 | 39,31 | -0,88% | 2.036.298,00 |
| 12.12.2025 | 40,44 | 40,55 | 39,12 | 39,66 | -1,83% | 1.838.972,00 |
| 11.12.2025 | 40,08 | 40,58 | 39,37 | 40,40 | 1,18% | 4.183.944,00 |
| 10.12.2025 | 38,10 | 40,07 | 37,73 | 39,93 | 5,92% | 4.351.444,00 |
| 09.12.2025 | 38,67 | 39,02 | 37,55 | 37,70 | -3,08% | 3.433.147,00 |
| 08.12.2025 | 39,22 | 39,32 | 38,69 | 38,90 | -0,41% | 2.477.212,00 |
| 05.12.2025 | 38,70 | 39,21 | 38,44 | 39,06 | 0,15% | 1.315.094,00 |
| 04.12.2025 | 38,68 | 39,01 | 38,43 | 39,00 | 0,67% | 1.496.150,00 |
| 03.12.2025 | 38,75 | 39,05 | 38,31 | 38,74 | -0,26% | 1.759.640,00 |
| 02.12.2025 | 39,02 | 39,25 | 38,54 | 38,84 | -0,36% | 1.574.430,00 |
| 01.12.2025 | 39,08 | 39,52 | 38,79 | 38,98 | -1,47% | 2.313.939,00 |
| 28.11.2025 | 39,29 | 39,65 | 39,23 | 39,56 | 0,84% | 838.040,00 |
| 26.11.2025 | 39,00 | 39,58 | 38,99 | 39,23 | 0,67% | 1.870.474,00 |
| 25.11.2025 | 37,90 | 39,05 | 37,46 | 38,97 | 3,34% | 3.350.846,00 |
| 24.11.2025 | 36,82 | 37,96 | 36,82 | 37,71 | 2,56% | 2.247.910,00 |
| 20.11.2025 | 38,05 | 38,16 | 36,60 | 36,77 | -1,74% | 3.144.184,00 |
| 19.11.2025 | 37,20 | 37,75 | 37,00 | 37,42 | 1,14% | 1.709.998,00 |
| 18.11.2025 | 37,14 | 37,47 | 36,61 | 37,00 | -1,07% | 2.376.842,00 |
| 17.11.2025 | 37,12 | 37,91 | 36,81 | 37,40 | -0,35% | 5.408.703,00 |
| 13.11.2025 | 38,34 | 38,58 | 37,47 | 37,53 | -2,16% | 3.317.786,00 |
| 12.11.2025 | 37,65 | 38,50 | 37,61 | 38,36 | 2,21% | 3.469.410,00 |
| 11.11.2025 | 37,52 | 37,91 | 37,44 | 37,53 | -0,27% | 3.051.941,00 |
| 10.11.2025 | 36,50 | 37,77 | 36,34 | 37,63 | 3,81% | 2.920.355,00 |
| 07.11.2025 | 35,16 | 36,27 | 35,16 | 36,25 | 0,50% | 3.126.028,00 |
| 06.11.2025 | 36,50 | 36,98 | 35,84 | 36,07 | -0,85% | 2.593.646,00 |
| 05.11.2025 | 35,39 | 36,55 | 35,24 | 36,38 | 2,68% | 2.668.058,00 |
| 04.11.2025 | 35,40 | 35,74 | 34,87 | 35,43 | -0,98% | 2.256.275,00 |
| 03.11.2025 | 37,04 | 37,04 | 35,63 | 35,78 | -2,82% | 4.091.024,00 |
| 31.10.2025 | 35,11 | 36,83 | 35,11 | 36,82 | 4,99% | 5.234.474,00 |
| 30.10.2025 | 35,39 | 35,64 | 34,02 | 35,07 | 1,77% | 3.946.298,00 |
| 29.10.2025 | 34,25 | 35,17 | 34,23 | 34,46 | 0,44% | 3.712.525,00 |
| 28.10.2025 | 34,59 | 34,71 | 34,21 | 34,31 | -1,04% | 1.493.702,00 |
| 27.10.2025 | 35,02 | 35,19 | 34,50 | 34,67 | -0,29% | 1.515.079,00 |
| 24.10.2025 | 34,99 | 35,40 | 34,76 | 34,77 | 0,72% | 1.346.002,00 |
| 23.10.2025 | 33,52 | 34,61 | 33,52 | 34,52 | 2,62% | 1.599.219,00 |
| 22.10.2025 | 35,05 | 35,24 | 33,62 | 33,64 | -3,78% | 2.520.403,00 |
| 21.10.2025 | 34,72 | 35,19 | 34,67 | 34,96 | 0,40% | 2.073.123,00 |
| 20.10.2025 | 34,50 | 35,11 | 34,31 | 34,82 | 1,69% | 1.160.108,00 |
| 17.10.2025 | 34,06 | 34,55 | 34,05 | 34,24 | -0,55% | 1.567.033,00 |
| 16.10.2025 | 34,64 | 34,84 | 34,02 | 34,43 | -0,32% | 1.515.624,00 |
| 15.10.2025 | 35,06 | 35,08 | 34,49 | 34,54 | -0,32% | 1.446.223,00 |
| 14.10.2025 | 34,27 | 34,96 | 33,96 | 34,65 | 0,26% | 1.275.378,00 |
| 13.10.2025 | 34,50 | 34,87 | 34,43 | 34,56 | 1,50% | 1.427.832,00 |
| 10.10.2025 | 35,16 | 35,26 | 33,98 | 34,05 | -2,74% | 1.580.643,00 |
| 09.10.2025 | 35,35 | 35,52 | 34,80 | 35,01 | -0,99% | 2.067.596,00 |
| 08.10.2025 | 34,63 | 35,49 | 34,43 | 35,36 | 2,43% | 1.906.162,00 |
| 07.10.2025 | 35,15 | 35,17 | 34,15 | 34,52 | -1,26% | 2.040.375,00 |
| 06.10.2025 | 34,92 | 35,08 | 34,64 | 34,96 | 1,51% | 1.601.181,00 |
| 02.10.2025 | 34,50 | 34,57 | 34,06 | 34,44 | 0,15% | 1.730.308,00 |
| 01.10.2025 | 34,27 | 34,58 | 34,14 | 34,39 | 0,06% | 1.777.856,00 |
| 30.09.2025 | 34,37 | 34,55 | 34,21 | 34,37 | 0,23% | 1.995.965,00 |
| 29.09.2025 | 34,38 | 34,50 | 34,11 | 34,29 | 0,23% | 1.807.532,00 |
| 26.09.2025 | 33,81 | 34,30 | 33,81 | 34,21 | 1,00% | 1.093.745,00 |
| 25.09.2025 | 33,61 | 34,04 | 33,40 | 33,87 | -0,24% | 2.208.856,00 |
| 24.09.2025 | 34,45 | 34,63 | 33,93 | 33,95 | -1,34% | 1.690.996,00 |
| 23.09.2025 | 35,16 | 35,29 | 34,30 | 34,41 | -2,49% | 1.524.854,00 |
| 22.09.2025 | 34,95 | 35,31 | 34,68 | 35,29 | 0,97% | 1.700.994,00 |
| 19.09.2025 | 35,58 | 35,73 | 34,94 | 34,95 | -1,49% | 5.503.727,00 |
| 18.09.2025 | 34,82 | 35,64 | 34,59 | 35,48 | 2,28% | 2.338.665,00 |
| 17.09.2025 | 35,14 | 35,34 | 34,53 | 34,69 | -1,03% | 2.158.791,00 |