32,480$
-0,70%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 32,54 | 32,96 | 32,28 | 32,48 | -0,70% | 310.479,00 |
| 26.03.2026 | 32,57 | 33,17 | 32,41 | 32,71 | -0,52% | 399.944,00 |
| 25.03.2026 | 33,06 | 33,06 | 31,91 | 32,88 | 1,23% | 602.334,00 |
| 24.03.2026 | 32,33 | 32,91 | 31,93 | 32,48 | -0,98% | 753.323,00 |
| 23.03.2026 | 33,06 | 33,37 | 32,37 | 32,80 | 3,40% | 877.594,00 |
| 20.03.2026 | 32,82 | 32,82 | 31,21 | 31,72 | -2,85% | 1.462.030,00 |
| 19.03.2026 | 32,49 | 32,84 | 31,86 | 32,65 | -0,94% | 333.161,00 |
| 18.03.2026 | 32,90 | 33,31 | 32,63 | 32,96 | -0,42% | 327.020,00 |
| 17.03.2026 | 33,11 | 33,74 | 32,80 | 33,10 | 0,09% | 210.183,00 |
| 16.03.2026 | 33,89 | 33,89 | 32,96 | 33,07 | -0,72% | 219.931,00 |
| 13.03.2026 | 33,41 | 33,60 | 32,73 | 33,31 | 0,18% | 142.979,00 |
| 12.03.2026 | 33,80 | 33,85 | 32,94 | 33,25 | -2,58% | 148.415,00 |
| 11.03.2026 | 34,44 | 34,71 | 34,03 | 34,13 | -1,70% | 149.328,00 |
| 10.03.2026 | 34,12 | 35,41 | 33,77 | 34,72 | 0,49% | 180.020,00 |
| 09.03.2026 | 33,97 | 34,79 | 33,36 | 34,55 | -1,99% | 156.132,00 |
| 06.03.2026 | 35,80 | 35,94 | 35,00 | 35,25 | -3,71% | 162.188,00 |
| 05.03.2026 | 37,75 | 38,71 | 36,27 | 36,61 | -4,31% | 145.662,00 |
| 04.03.2026 | 38,71 | 38,87 | 37,88 | 38,26 | -0,42% | 137.461,00 |
| 03.03.2026 | 38,36 | 38,82 | 37,48 | 38,42 | -2,31% | 128.962,00 |
| 02.03.2026 | 39,13 | 39,72 | 38,66 | 39,33 | -1,18% | 107.724,00 |
| 27.02.2026 | 39,40 | 39,97 | 38,88 | 39,80 | -0,38% | 169.944,00 |
| 26.02.2026 | 39,96 | 41,00 | 39,44 | 39,95 | 0,18% | 138.764,00 |
| 25.02.2026 | 40,29 | 40,39 | 39,45 | 39,88 | -0,87% | 128.053,00 |
| 24.02.2026 | 39,96 | 40,41 | 39,58 | 40,23 | -2,02% | 108.093,00 |
| 20.02.2026 | 41,00 | 41,58 | 40,17 | 41,06 | 0,20% | 118.161,00 |
| 19.02.2026 | 40,93 | 41,15 | 40,31 | 40,98 | 0,17% | 107.246,00 |
| 18.02.2026 | 41,12 | 41,83 | 40,58 | 40,91 | -0,78% | 103.825,00 |
| 17.02.2026 | 41,50 | 42,07 | 41,00 | 41,23 | -0,51% | 119.750,00 |
| 13.02.2026 | 41,44 | 42,17 | 41,08 | 41,44 | 0,02% | 167.374,00 |
| 12.02.2026 | 41,87 | 42,64 | 41,23 | 41,43 | -0,62% | 185.769,00 |
| 11.02.2026 | 42,38 | 42,93 | 41,29 | 41,69 | -1,40% | 212.916,00 |
| 10.02.2026 | 42,08 | 43,36 | 42,08 | 42,28 | 0,91% | 279.082,00 |
| 09.02.2026 | 41,12 | 42,34 | 40,56 | 41,90 | 0,12% | 167.078,00 |
| 06.02.2026 | 41,02 | 42,02 | 40,82 | 41,85 | 3,03% | 214.813,00 |
| 05.02.2026 | 40,46 | 40,92 | 40,25 | 40,62 | 0,30% | 206.770,00 |
| 04.02.2026 | 39,03 | 40,82 | 39,03 | 40,50 | 4,38% | 288.557,00 |
| 03.02.2026 | 37,38 | 38,86 | 37,38 | 38,80 | 3,00% | 328.358,00 |
| 02.02.2026 | 37,23 | 38,00 | 37,10 | 37,67 | 1,35% | 154.377,00 |
| 30.01.2026 | 37,29 | 37,60 | 36,64 | 37,17 | -0,84% | 158.189,00 |
| 29.01.2026 | 38,03 | 38,28 | 36,84 | 37,49 | -1,51% | 214.074,00 |
| 28.01.2026 | 38,46 | 38,55 | 37,82 | 38,06 | -1,12% | 159.221,00 |
| 27.01.2026 | 39,05 | 39,59 | 38,19 | 38,49 | -1,59% | 253.875,00 |
| 26.01.2026 | 38,83 | 39,50 | 38,06 | 39,11 | -1,34% | 267.737,00 |
| 22.01.2026 | 38,87 | 40,55 | 38,63 | 39,64 | 1,33% | 501.573,00 |
| 21.01.2026 | 37,55 | 39,14 | 37,55 | 39,12 | 4,99% | 373.584,00 |
| 20.01.2026 | 36,24 | 37,49 | 36,01 | 37,26 | 0,92% | 370.697,00 |
| 16.01.2026 | 36,56 | 36,98 | 36,12 | 36,92 | 0,60% | 260.191,00 |
| 15.01.2026 | 36,17 | 37,26 | 35,01 | 36,70 | 3,21% | 235.165,00 |
| 14.01.2026 | 34,71 | 35,69 | 34,71 | 35,56 | 2,63% | 237.912,00 |
| 13.01.2026 | 34,93 | 35,23 | 34,53 | 34,65 | -0,80% | 202.973,00 |
| 12.01.2026 | 35,10 | 35,44 | 34,59 | 34,93 | -1,19% | 254.212,00 |
| 09.01.2026 | 33,91 | 35,47 | 33,89 | 35,35 | 4,69% | 322.888,00 |
| 08.01.2026 | 32,11 | 34,57 | 31,74 | 33,77 | 5,15% | 564.137,00 |
| 07.01.2026 | 31,00 | 33,50 | 30,75 | 32,11 | -14,01% | 941.950,00 |
| 06.01.2026 | 36,89 | 37,63 | 36,26 | 37,34 | 0,43% | 460.793,00 |
| 05.01.2026 | 37,16 | 38,52 | 37,04 | 37,18 | -0,43% | 294.689,00 |
| 02.01.2026 | 36,50 | 37,65 | 36,24 | 37,34 | 2,55% | 175.408,00 |
| 31.12.2025 | 36,89 | 37,15 | 36,35 | 36,41 | -1,33% | 452.428,00 |
| 30.12.2025 | 36,77 | 37,05 | 36,31 | 36,90 | 0,49% | 454.873,00 |
| 29.12.2025 | 38,05 | 38,15 | 36,25 | 36,72 | -3,27% | 358.628,00 |
| 26.12.2025 | 37,44 | 38,03 | 37,38 | 37,96 | 0,90% | 135.072,00 |
| 24.12.2025 | 37,50 | 37,87 | 37,12 | 37,62 | 0,32% | 75.039,00 |
| 23.12.2025 | 37,73 | 38,03 | 37,26 | 37,50 | -0,87% | 148.353,00 |
| 22.12.2025 | 38,86 | 39,20 | 37,62 | 37,83 | -2,47% | 329.363,00 |
| 19.12.2025 | 40,01 | 40,10 | 38,72 | 38,79 | -3,64% | 815.618,00 |
| 18.12.2025 | 40,51 | 41,00 | 40,12 | 40,26 | 0,41% | 117.768,00 |
| 17.12.2025 | 40,29 | 40,76 | 39,78 | 40,09 | -0,62% | 119.613,00 |
| 16.12.2025 | 39,97 | 41,18 | 39,88 | 40,34 | 1,13% | 172.965,00 |
| 15.12.2025 | 40,49 | 40,49 | 39,47 | 39,89 | -0,25% | 165.882,00 |
| 12.12.2025 | 40,75 | 41,00 | 39,99 | 39,99 | -0,52% | 122.643,00 |
| 11.12.2025 | 39,44 | 40,20 | 39,44 | 40,20 | 1,85% | 118.215,00 |
| 10.12.2025 | 38,30 | 39,83 | 38,30 | 39,47 | 3,11% | 278.426,00 |
| 09.12.2025 | 37,53 | 38,75 | 37,53 | 38,28 | 1,06% | 152.803,00 |
| 08.12.2025 | 37,88 | 38,08 | 37,65 | 37,88 | 0,61% | 124.671,00 |
| 05.12.2025 | 37,31 | 37,89 | 37,29 | 37,65 | 0,19% | 94.071,00 |
| 04.12.2025 | 37,76 | 38,12 | 37,26 | 37,58 | -1,42% | 142.189,00 |
| 03.12.2025 | 36,97 | 38,58 | 36,97 | 38,12 | 3,03% | 148.720,00 |
| 02.12.2025 | 36,99 | 37,09 | 36,35 | 37,00 | 0,65% | 128.173,00 |
| 01.12.2025 | 35,85 | 37,00 | 35,83 | 36,76 | 0,96% | 136.046,00 |
| 28.11.2025 | 36,64 | 36,64 | 36,15 | 36,41 | -0,22% | 75.731,00 |
| 26.11.2025 | 35,71 | 36,88 | 35,71 | 36,49 | 1,42% | 200.921,00 |
| 25.11.2025 | 35,45 | 36,20 | 35,30 | 35,98 | 2,16% | 174.296,00 |
| 24.11.2025 | 35,08 | 35,49 | 34,73 | 35,22 | 3,31% | 224.700,00 |
| 20.11.2025 | 33,82 | 34,85 | 33,80 | 34,09 | 1,40% | 220.628,00 |
| 19.11.2025 | 34,00 | 34,09 | 33,26 | 33,62 | -1,41% | 199.547,00 |
| 18.11.2025 | 33,15 | 34,30 | 32,77 | 34,10 | 1,67% | 222.124,00 |
| 17.11.2025 | 34,91 | 35,88 | 33,45 | 33,54 | -0,36% | 274.327,00 |
| 13.11.2025 | 34,53 | 34,97 | 33,53 | 33,66 | -2,53% | 188.063,00 |
| 12.11.2025 | 34,30 | 34,79 | 34,30 | 34,54 | 0,77% | 191.890,00 |
| 11.11.2025 | 34,50 | 34,64 | 34,14 | 34,27 | -0,06% | 153.654,00 |
| 10.11.2025 | 34,89 | 34,89 | 34,07 | 34,29 | -0,41% | 160.063,00 |
| 07.11.2025 | 34,44 | 34,82 | 33,75 | 34,43 | -0,35% | 215.847,00 |
| 06.11.2025 | 35,49 | 35,84 | 34,37 | 34,55 | -2,51% | 275.093,00 |
| 05.11.2025 | 35,42 | 35,63 | 34,78 | 35,44 | 0,45% | 227.779,00 |
| 04.11.2025 | 35,32 | 35,84 | 35,11 | 35,28 | -1,18% | 243.586,00 |
| 03.11.2025 | 36,32 | 36,32 | 35,26 | 35,70 | -2,51% | 260.235,00 |
| 31.10.2025 | 36,27 | 36,89 | 35,69 | 36,62 | 0,44% | 267.414,00 |
| 30.10.2025 | 36,52 | 37,00 | 36,40 | 36,46 | -0,98% | 163.839,00 |
| 29.10.2025 | 37,79 | 38,01 | 36,55 | 36,82 | -3,46% | 251.847,00 |
| 28.10.2025 | 38,85 | 38,94 | 38,05 | 38,14 | -1,83% | 275.186,00 |