45,190$
6,30%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 42,90 | 45,55 | 42,90 | 45,19 | 6,30% | 177.259,00 |
| 21.08.2025 | 42,25 | 42,61 | 41,46 | 42,51 | -0,30% | 84.637,00 |
| 20.08.2025 | 43,50 | 43,58 | 42,57 | 42,64 | -2,18% | 108.069,00 |
| 19.08.2025 | 43,25 | 44,11 | 43,06 | 43,59 | 1,47% | 81.191,00 |
| 18.08.2025 | 42,83 | 43,19 | 42,55 | 42,96 | 0,61% | 92.804,00 |
| 15.08.2025 | 43,99 | 43,99 | 42,67 | 42,70 | -2,18% | 179.632,00 |
| 14.08.2025 | 43,94 | 44,00 | 43,23 | 43,65 | -2,22% | 121.981,00 |
| 13.08.2025 | 43,37 | 44,82 | 43,09 | 44,64 | 3,14% | 158.613,00 |
| 12.08.2025 | 41,39 | 43,52 | 41,39 | 43,28 | 5,20% | 128.335,00 |
| 11.08.2025 | 41,53 | 41,90 | 40,60 | 41,14 | -0,92% | 105.016,00 |
| 08.08.2025 | 41,64 | 41,83 | 41,36 | 41,52 | -0,19% | 101.736,00 |
| 07.08.2025 | 41,89 | 42,25 | 41,34 | 41,60 | 0,53% | 115.678,00 |
| 06.08.2025 | 41,90 | 41,90 | 41,19 | 41,38 | -0,79% | 115.853,00 |
| 05.08.2025 | 40,86 | 41,79 | 40,55 | 41,71 | 2,73% | 126.615,00 |
| 04.08.2025 | 40,54 | 41,89 | 40,24 | 40,60 | 0,50% | 118.531,00 |
| 01.08.2025 | 41,43 | 42,00 | 40,11 | 40,40 | -3,75% | 200.529,00 |
| 31.07.2025 | 41,87 | 42,36 | 41,43 | 41,98 | -1,19% | 216.670,00 |
| 30.07.2025 | 42,55 | 43,59 | 42,29 | 42,48 | 0,07% | 176.421,00 |
| 29.07.2025 | 43,16 | 43,16 | 41,94 | 42,45 | -0,77% | 217.897,00 |
| 28.07.2025 | 42,92 | 43,03 | 42,39 | 42,78 | -0,26% | 150.891,00 |
| 25.07.2025 | 42,62 | 42,96 | 42,37 | 42,89 | 1,13% | 100.926,00 |
| 24.07.2025 | 42,66 | 43,11 | 42,34 | 42,41 | -1,49% | 133.990,00 |
| 23.07.2025 | 42,95 | 43,27 | 42,74 | 43,05 | 1,53% | 119.005,00 |
| 22.07.2025 | 41,69 | 42,85 | 41,69 | 42,40 | 2,07% | 160.921,00 |
| 21.07.2025 | 42,36 | 42,49 | 41,52 | 41,54 | -1,02% | 127.375,00 |
| 18.07.2025 | 42,26 | 42,26 | 41,69 | 41,97 | -0,12% | 176.588,00 |
| 17.07.2025 | 41,25 | 42,70 | 41,25 | 42,02 | 2,26% | 210.414,00 |
| 16.07.2025 | 42,14 | 42,16 | 40,92 | 41,09 | -2,58% | 327.296,00 |
| 15.07.2025 | 43,70 | 43,70 | 42,15 | 42,18 | -3,10% | 239.770,00 |
| 14.07.2025 | 43,73 | 43,99 | 43,24 | 43,53 | -0,93% | 263.292,00 |
| 11.07.2025 | 43,43 | 44,22 | 43,32 | 43,94 | -0,05% | 180.525,00 |
| 10.07.2025 | 43,69 | 45,10 | 43,38 | 43,96 | 0,92% | 419.185,00 |
| 09.07.2025 | 42,44 | 43,61 | 41,78 | 43,56 | 2,78% | 219.876,00 |
| 08.07.2025 | 42,35 | 43,21 | 42,20 | 42,38 | 0,64% | 234.671,00 |
| 07.07.2025 | 42,89 | 43,45 | 42,04 | 42,11 | -2,68% | 302.538,00 |
| 03.07.2025 | 42,94 | 43,52 | 42,60 | 43,27 | 0,14% | 185.198,00 |
| 02.07.2025 | 41,89 | 43,35 | 41,27 | 43,21 | 4,30% | 345.066,00 |
| 01.07.2025 | 39,93 | 42,20 | 39,00 | 41,43 | 2,04% | 460.193,00 |
| 30.06.2025 | 41,15 | 41,54 | 38,16 | 40,60 | -3,38% | 1.082.022,00 |
| 27.06.2025 | 48,86 | 49,99 | 41,09 | 42,02 | 5,93% | 1.430.452,00 |
| 26.06.2025 | 39,22 | 39,78 | 38,99 | 39,67 | 1,90% | 303.092,00 |
| 25.06.2025 | 39,43 | 39,43 | 38,52 | 38,93 | -1,29% | 186.928,00 |
| 24.06.2025 | 39,63 | 39,91 | 38,98 | 39,44 | 0,36% | 220.761,00 |
| 23.06.2025 | 38,13 | 39,33 | 37,89 | 39,30 | 3,04% | 289.648,00 |
| 20.06.2025 | 38,14 | 38,50 | 37,78 | 38,14 | 1,49% | 524.826,00 |
| 18.06.2025 | 37,91 | 38,35 | 37,53 | 37,58 | -0,87% | 267.354,00 |
| 17.06.2025 | 38,24 | 38,70 | 37,85 | 37,91 | -1,51% | 177.865,00 |
| 16.06.2025 | 38,84 | 39,33 | 38,23 | 38,49 | -0,16% | 205.758,00 |
| 13.06.2025 | 39,08 | 39,22 | 38,45 | 38,55 | -2,95% | 163.643,00 |
| 12.06.2025 | 39,60 | 40,09 | 39,07 | 39,72 | -0,72% | 137.858,00 |
| 11.06.2025 | 41,27 | 41,36 | 39,87 | 40,01 | -2,46% | 191.900,00 |
| 10.06.2025 | 40,31 | 41,15 | 40,30 | 41,02 | 2,91% | 168.268,00 |
| 09.06.2025 | 39,61 | 40,08 | 39,25 | 39,86 | 1,40% | 151.846,00 |
| 06.06.2025 | 39,56 | 39,97 | 39,08 | 39,31 | 1,18% | 127.121,00 |
| 05.06.2025 | 38,78 | 39,17 | 38,53 | 38,85 | -0,31% | 108.534,00 |
| 04.06.2025 | 38,56 | 39,19 | 38,12 | 38,97 | 0,59% | 146.383,00 |
| 03.06.2025 | 38,12 | 38,80 | 37,90 | 38,74 | 2,11% | 135.389,00 |
| 02.06.2025 | 38,59 | 38,59 | 37,70 | 37,94 | -1,81% | 177.906,00 |
| 30.05.2025 | 38,76 | 38,78 | 38,13 | 38,64 | -0,54% | 207.022,00 |
| 29.05.2025 | 38,79 | 39,06 | 38,17 | 38,85 | 0,70% | 120.512,00 |
| 28.05.2025 | 39,75 | 40,00 | 38,50 | 38,58 | -3,04% | 144.857,00 |
| 27.05.2025 | 39,35 | 39,82 | 38,98 | 39,79 | 2,92% | 157.978,00 |
| 23.05.2025 | 38,14 | 38,81 | 38,06 | 38,66 | -0,57% | 254.841,00 |
| 22.05.2025 | 39,21 | 39,33 | 38,47 | 38,88 | -1,04% | 145.334,00 |
| 21.05.2025 | 40,18 | 40,41 | 39,23 | 39,29 | -3,25% | 126.650,00 |
| 20.05.2025 | 41,15 | 41,15 | 40,50 | 40,61 | -1,31% | 134.510,00 |
| 19.05.2025 | 40,77 | 41,49 | 40,50 | 41,15 | -0,56% | 119.085,00 |
| 16.05.2025 | 41,00 | 41,46 | 40,75 | 41,38 | 1,15% | 139.386,00 |
| 15.05.2025 | 40,79 | 41,17 | 40,50 | 40,91 | 0,22% | 102.753,00 |
| 14.05.2025 | 42,00 | 42,00 | 40,72 | 40,82 | -3,27% | 170.147,00 |
| 13.05.2025 | 42,39 | 42,64 | 41,95 | 42,20 | -0,45% | 120.572,00 |
| 12.05.2025 | 42,29 | 43,27 | 41,22 | 42,39 | 4,00% | 186.662,00 |
| 09.05.2025 | 40,57 | 40,83 | 39,96 | 40,76 | 0,92% | 181.013,00 |
| 08.05.2025 | 39,20 | 40,72 | 39,20 | 40,39 | 4,31% | 246.695,00 |
| 07.05.2025 | 39,97 | 40,51 | 38,45 | 38,72 | -2,12% | 131.680,00 |
| 06.05.2025 | 39,49 | 40,02 | 39,35 | 39,56 | -1,05% | 192.075,00 |
| 05.05.2025 | 40,47 | 40,86 | 39,96 | 39,98 | -2,39% | 145.618,00 |
| 02.05.2025 | 40,42 | 41,46 | 40,28 | 40,96 | 2,20% | 141.307,00 |
| 01.05.2025 | 39,66 | 40,30 | 39,24 | 40,08 | 1,26% | 199.109,00 |
| 30.04.2025 | 39,76 | 40,29 | 39,08 | 39,58 | -1,98% | 197.703,00 |
| 29.04.2025 | 39,85 | 40,66 | 39,46 | 40,38 | 1,61% | 328.302,00 |
| 28.04.2025 | 39,51 | 40,80 | 39,08 | 39,74 | 0,91% | 250.817,00 |
| 25.04.2025 | 40,37 | 40,44 | 38,67 | 39,38 | -1,75% | 275.887,00 |
| 24.04.2025 | 41,67 | 42,80 | 40,03 | 40,08 | -12,58% | 447.207,00 |
| 23.04.2025 | 46,60 | 47,15 | 45,63 | 45,85 | 0,53% | 163.340,00 |
| 22.04.2025 | 45,09 | 46,25 | 43,97 | 45,61 | 2,52% | 206.820,00 |
| 21.04.2025 | 45,09 | 45,26 | 44,11 | 44,49 | -2,31% | 130.727,00 |
| 17.04.2025 | 45,74 | 46,44 | 45,42 | 45,54 | -0,37% | 251.260,00 |
| 16.04.2025 | 45,72 | 46,28 | 44,72 | 45,71 | -1,00% | 162.014,00 |
| 15.04.2025 | 46,04 | 46,86 | 45,52 | 46,17 | 0,04% | 228.383,00 |
| 14.04.2025 | 47,28 | 47,28 | 45,46 | 46,15 | -0,75% | 130.261,00 |
| 11.04.2025 | 45,57 | 46,73 | 45,08 | 46,50 | 0,48% | 119.517,00 |
| 10.04.2025 | 45,72 | 46,66 | 44,58 | 46,28 | -1,13% | 179.533,00 |
| 09.04.2025 | 43,17 | 47,47 | 42,72 | 46,81 | 7,56% | 232.442,00 |
| 08.04.2025 | 45,21 | 45,46 | 42,94 | 43,52 | -0,78% | 275.444,00 |
| 07.04.2025 | 43,42 | 46,29 | 42,44 | 43,86 | -2,74% | 298.469,00 |
| 04.04.2025 | 43,70 | 45,30 | 42,33 | 45,10 | -0,76% | 272.968,00 |
| 03.04.2025 | 45,41 | 46,05 | 44,77 | 45,44 | -5,33% | 228.978,00 |
| 02.04.2025 | 46,17 | 48,06 | 46,08 | 48,00 | 2,78% | 149.330,00 |
| 01.04.2025 | 46,22 | 46,86 | 45,82 | 46,70 | 0,80% | 148.088,00 |