46,280$
-1,13%
Echtzeit-Aktienkurs Apogee Enterprises
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 45,79 | 46,74 | 45,28 | 46,33 | -0,73% | 211.096,00 |
| 28.03.2025 | 47,56 | 47,56 | 46,00 | 46,67 | -1,83% | 181.566,00 |
| 27.03.2025 | 48,25 | 48,33 | 47,04 | 47,54 | -1,39% | 182.214,00 |
| 26.03.2025 | 48,16 | 48,79 | 47,74 | 48,21 | 0,21% | 130.537,00 |
| 25.03.2025 | 48,19 | 48,74 | 47,66 | 48,11 | -0,41% | 162.311,00 |
| 24.03.2025 | 47,55 | 48,48 | 47,30 | 48,31 | 3,45% | 191.382,00 |
| 21.03.2025 | 46,68 | 46,84 | 45,86 | 46,70 | -0,83% | 892.209,00 |
| 20.03.2025 | 46,97 | 48,06 | 46,35 | 47,09 | -0,78% | 180.263,00 |
| 19.03.2025 | 47,11 | 47,61 | 46,39 | 47,46 | 1,09% | 229.904,00 |
| 18.03.2025 | 47,00 | 47,32 | 46,30 | 46,95 | -0,13% | 230.504,00 |
| 17.03.2025 | 48,13 | 48,22 | 46,64 | 47,01 | -2,93% | 267.002,00 |
| 14.03.2025 | 47,05 | 48,50 | 46,79 | 48,43 | 4,02% | 181.417,00 |
| 13.03.2025 | 47,24 | 47,44 | 46,21 | 46,56 | -1,63% | 180.372,00 |
| 12.03.2025 | 47,67 | 47,82 | 46,65 | 47,33 | -0,09% | 211.911,00 |
| 11.03.2025 | 48,22 | 48,57 | 47,22 | 47,38 | -1,92% | 178.070,00 |
| 10.03.2025 | 47,20 | 48,57 | 47,20 | 48,30 | 0,90% | 193.806,00 |
| 07.03.2025 | 47,72 | 48,23 | 47,29 | 47,87 | -0,35% | 165.045,00 |
| 06.03.2025 | 46,66 | 48,36 | 46,37 | 48,04 | 1,05% | 179.030,00 |
| 05.03.2025 | 46,23 | 47,61 | 46,23 | 47,54 | 2,83% | 202.212,00 |
| 04.03.2025 | 46,17 | 47,18 | 45,33 | 46,23 | -0,52% | 357.138,00 |
| 03.03.2025 | 48,12 | 48,70 | 45,91 | 46,47 | -3,05% | 265.317,00 |
| 28.02.2025 | 47,10 | 47,96 | 46,96 | 47,93 | 1,46% | 283.051,00 |
| 27.02.2025 | 47,38 | 47,70 | 46,76 | 47,24 | -0,71% | 367.548,00 |
| 26.02.2025 | 48,44 | 48,68 | 47,36 | 47,58 | -1,96% | 214.615,00 |
| 25.02.2025 | 48,63 | 48,97 | 47,96 | 48,53 | 0,23% | 262.856,00 |
| 24.02.2025 | 48,56 | 48,92 | 47,63 | 48,42 | 0,54% | 183.983,00 |
| 21.02.2025 | 49,64 | 49,93 | 47,63 | 48,16 | -1,69% | 262.114,00 |
| 20.02.2025 | 48,53 | 49,14 | 47,94 | 48,99 | 0,29% | 240.183,00 |
| 19.02.2025 | 48,77 | 49,17 | 48,35 | 48,85 | -1,25% | 245.127,00 |
| 18.02.2025 | 49,56 | 49,84 | 49,07 | 49,47 | -0,18% | 193.710,00 |
| 14.02.2025 | 49,36 | 49,97 | 48,86 | 49,56 | 0,53% | 191.429,00 |
| 13.02.2025 | 49,84 | 50,79 | 48,95 | 49,30 | -0,70% | 187.566,00 |
| 12.02.2025 | 50,07 | 50,48 | 49,62 | 49,65 | -3,16% | 211.959,00 |
| 11.02.2025 | 49,82 | 52,10 | 49,82 | 51,27 | 1,44% | 215.014,00 |
| 10.02.2025 | 50,94 | 50,94 | 50,10 | 50,54 | -0,39% | 265.171,00 |
| 07.02.2025 | 50,66 | 50,98 | 49,59 | 50,74 | -0,14% | 377.902,00 |
| 06.02.2025 | 50,39 | 51,39 | 50,17 | 50,81 | 1,68% | 216.788,00 |
| 05.02.2025 | 49,96 | 50,29 | 49,52 | 49,97 | 0,83% | 257.520,00 |
| 04.02.2025 | 49,51 | 50,11 | 49,48 | 49,56 | 0,16% | 230.174,00 |
| 03.02.2025 | 49,95 | 50,89 | 49,01 | 49,48 | -3,02% | 291.187,00 |
| 31.01.2025 | 52,33 | 52,33 | 50,68 | 51,02 | -2,84% | 414.764,00 |
| 30.01.2025 | 52,98 | 53,52 | 52,37 | 52,51 | 0,10% | 146.637,00 |
| 29.01.2025 | 52,61 | 53,70 | 52,22 | 52,46 | -0,15% | 203.442,00 |
| 28.01.2025 | 53,02 | 53,15 | 51,58 | 52,54 | -0,83% | 186.656,00 |
| 27.01.2025 | 54,58 | 54,62 | 52,88 | 52,98 | -3,74% | 202.219,00 |
| 24.01.2025 | 55,77 | 56,10 | 54,72 | 55,04 | -1,24% | 172.983,00 |
| 23.01.2025 | 56,74 | 57,21 | 55,64 | 55,73 | -1,76% | 286.546,00 |
| 22.01.2025 | 57,29 | 58,35 | 56,70 | 56,73 | -1,51% | 285.872,00 |
| 21.01.2025 | 56,38 | 57,78 | 56,38 | 57,60 | 3,43% | 301.646,00 |
| 17.01.2025 | 54,80 | 56,61 | 54,80 | 55,69 | 2,37% | 315.497,00 |
| 16.01.2025 | 54,61 | 55,38 | 54,30 | 54,40 | -0,53% | 267.097,00 |
| 15.01.2025 | 54,61 | 56,21 | 54,11 | 54,69 | 3,11% | 412.162,00 |
| 14.01.2025 | 53,90 | 54,29 | 52,27 | 53,04 | -0,67% | 367.600,00 |
| 13.01.2025 | 50,06 | 53,76 | 49,58 | 53,40 | 5,22% | 379.955,00 |
| 10.01.2025 | 52,45 | 54,64 | 50,67 | 50,75 | -3,37% | 489.301,00 |
| 08.01.2025 | 55,90 | 56,44 | 51,27 | 52,52 | -8,82% | 771.517,00 |
| 07.01.2025 | 64,82 | 65,50 | 57,21 | 57,60 | -19,02% | 964.002,00 |
| 06.01.2025 | 72,06 | 72,83 | 71,01 | 71,13 | -1,07% | 339.633,00 |
| 03.01.2025 | 71,34 | 72,08 | 70,19 | 71,90 | 0,90% | 125.445,00 |
| 02.01.2025 | 72,05 | 72,95 | 70,40 | 71,26 | -0,21% | 122.061,00 |
| 31.12.2024 | 71,62 | 72,67 | 71,06 | 71,41 | 0,20% | 127.180,00 |
| 30.12.2024 | 71,74 | 72,46 | 70,70 | 71,27 | -1,48% | 145.725,00 |
| 27.12.2024 | 73,34 | 73,43 | 71,88 | 72,34 | -1,11% | 163.644,00 |
| 26.12.2024 | 71,79 | 73,27 | 71,47 | 73,15 | 1,50% | 134.266,00 |
| 24.12.2024 | 71,19 | 72,07 | 71,12 | 72,07 | 1,19% | 61.776,00 |
| 23.12.2024 | 71,78 | 71,78 | 70,43 | 71,22 | -0,08% | 133.507,00 |
| 20.12.2024 | 70,85 | 73,50 | 70,61 | 71,28 | -0,63% | 709.205,00 |
| 19.12.2024 | 72,88 | 73,00 | 71,41 | 71,73 | -0,15% | 172.585,00 |
| 18.12.2024 | 75,48 | 76,72 | 71,26 | 71,84 | -3,96% | 188.267,00 |
| 17.12.2024 | 76,45 | 76,79 | 74,65 | 74,80 | -3,10% | 145.687,00 |
| 16.12.2024 | 76,80 | 77,73 | 75,90 | 77,19 | 0,51% | 115.500,00 |
| 13.12.2024 | 77,85 | 78,73 | 76,01 | 76,80 | -2,22% | 105.154,00 |
| 12.12.2024 | 79,99 | 81,40 | 78,50 | 78,54 | -1,81% | 196.743,00 |
| 11.12.2024 | 80,52 | 81,50 | 79,94 | 79,99 | -0,01% | 171.903,00 |
| 10.12.2024 | 80,78 | 81,11 | 78,90 | 80,00 | -0,97% | 129.232,00 |
| 09.12.2024 | 83,31 | 83,44 | 80,44 | 80,78 | -2,64% | 99.829,00 |
| 06.12.2024 | 83,42 | 83,42 | 82,34 | 82,97 | -0,02% | 98.679,00 |
| 05.12.2024 | 84,18 | 84,18 | 82,53 | 82,99 | -1,41% | 136.150,00 |
| 04.12.2024 | 83,81 | 84,67 | 83,35 | 84,18 | 0,44% | 132.414,00 |
| 03.12.2024 | 84,46 | 84,78 | 83,39 | 83,81 | -0,68% | 166.706,00 |
| 02.12.2024 | 84,73 | 85,29 | 83,05 | 84,38 | 0,20% | 134.097,00 |
| 29.11.2024 | 84,74 | 84,75 | 83,70 | 84,21 | 0,51% | 54.775,00 |
| 27.11.2024 | 85,62 | 86,41 | 83,63 | 83,78 | -1,66% | 135.334,00 |
| 26.11.2024 | 84,17 | 85,77 | 83,40 | 85,19 | 0,38% | 149.974,00 |
| 25.11.2024 | 84,65 | 86,66 | 84,36 | 84,87 | 1,98% | 186.086,00 |
| 22.11.2024 | 82,73 | 83,65 | 82,58 | 83,22 | 2,36% | 92.366,00 |
| 20.11.2024 | 81,14 | 81,90 | 80,46 | 81,30 | 0,28% | 103.682,00 |
| 19.11.2024 | 80,77 | 81,97 | 80,03 | 81,07 | -0,44% | 157.596,00 |
| 18.11.2024 | 82,78 | 83,05 | 81,27 | 81,43 | -0,73% | 120.891,00 |
| 15.11.2024 | 83,32 | 83,33 | 81,70 | 82,03 | -1,11% | 202.077,00 |
| 14.11.2024 | 85,08 | 85,08 | 82,81 | 82,95 | -2,16% | 160.234,00 |
| 13.11.2024 | 86,15 | 86,74 | 84,53 | 84,78 | -0,55% | 105.880,00 |