13,882€
-19,91%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,98 | 16,00 | 13,54 | 14,03 | -19,03% | - |
| 03.04.2025 | 18,75 | 18,75 | 17,33 | 17,33 | -10,87% | - |
| 02.04.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,40% | 50,00 |
| 01.04.2025 | 19,37 | 19,37 | 19,37 | 19,37 | 0,62% | - |
| 31.03.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -1,29% | - |
| 28.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,12% | - |
| 27.03.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 1,23% | - |
| 26.03.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 0,37% | - |
| 25.03.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -0,03% | - |
| 24.03.2025 | 18,97 | 19,18 | 18,97 | 19,18 | 1,59% | - |
| 21.03.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,77% | - |
| 20.03.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 3,55% | - |
| 19.03.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -0,62% | - |
| 18.03.2025 | 18,21 | 18,48 | 18,21 | 18,48 | 2,08% | 54,00 |
| 17.03.2025 | 17,86 | 18,11 | 17,86 | 18,11 | 3,33% | 300,00 |
| 14.03.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -2,24% | - |
| 13.03.2025 | 17,93 | 17,93 | 17,93 | 17,93 | 2,27% | - |
| 12.03.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 0,57% | - |
| 11.03.2025 | 17,43 | 17,43 | 17,43 | 17,43 | 1,02% | - |
| 10.03.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,56% | - |
| 07.03.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 1,22% | - |
| 06.03.2025 | 17,00 | 17,00 | 16,95 | 16,95 | -2,46% | 340,00 |
| 05.03.2025 | 17,41 | 17,41 | 17,38 | 17,38 | -3,17% | 180,00 |
| 04.03.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -9,51% | - |
| 03.03.2025 | 19,83 | 19,83 | 19,83 | 19,83 | 1,39% | - |
| 28.02.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -2,13% | - |
| 27.02.2025 | 20,73 | 20,73 | 19,99 | 19,99 | -6,45% | 1.350,00 |
| 26.02.2025 | 21,37 | 21,37 | 21,37 | 21,37 | -2,00% | - |
| 25.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,39% | - |
| 24.02.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -2,95% | - |
| 21.02.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -0,60% | - |
| 20.02.2025 | 22,51 | 22,51 | 22,51 | 22,51 | -0,07% | - |
| 19.02.2025 | 22,53 | 22,53 | 22,53 | 22,53 | 2,99% | - |
| 18.02.2025 | 21,87 | 21,87 | 21,87 | 21,87 | 0,28% | - |
| 17.02.2025 | 21,81 | 21,81 | 21,81 | 21,81 | 1,84% | - |
| 14.02.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,37% | - |
| 13.02.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -4,20% | - |
| 12.02.2025 | 22,27 | 22,27 | 22,27 | 22,27 | 0,61% | - |
| 11.02.2025 | 22,26 | 22,26 | 22,14 | 22,14 | 5,25% | 100,00 |
| 10.02.2025 | 21,03 | 21,03 | 21,03 | 21,03 | 0,91% | - |
| 07.02.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -2,04% | - |
| 06.02.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,82% | - |
| 05.02.2025 | 21,48 | 21,48 | 21,45 | 21,45 | 4,08% | 1,00 |
| 04.02.2025 | 20,61 | 20,61 | 20,61 | 20,61 | -3,42% | - |
| 03.02.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -3,42% | - |
| 31.01.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,67% | - |
| 30.01.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -0,29% | - |
| 29.01.2025 | 22,23 | 22,31 | 22,23 | 22,31 | -0,31% | 100,00 |
| 28.01.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 0,65% | - |
| 27.01.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -1,09% | - |
| 24.01.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 0,67% | - |
| 23.01.2025 | 22,33 | 22,33 | 22,33 | 22,33 | -0,45% | - |
| 22.01.2025 | 22,43 | 22,43 | 22,43 | 22,43 | -4,55% | - |
| 21.01.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,47% | - |
| 20.01.2025 | 23,58 | 23,85 | 23,58 | 23,85 | -2,39% | 111,00 |
| 17.01.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -1,59% | - |
| 16.01.2025 | 24,73 | 24,83 | 24,73 | 24,83 | 2,94% | 100,00 |
| 15.01.2025 | 24,12 | 24,12 | 24,12 | 24,12 | 1,92% | - |
| 14.01.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -0,88% | - |
| 13.01.2025 | 23,38 | 24,00 | 23,38 | 23,88 | 2,03% | 440,00 |
| 10.01.2025 | 23,05 | 23,40 | 23,05 | 23,40 | 2,27% | 119,00 |
| 09.01.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 0,00% | - |
| 08.01.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 1,02% | - |
| 07.01.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,11% | - |
| 06.01.2025 | 22,63 | 22,63 | 22,63 | 22,63 | -0,68% | - |
| 03.01.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 2,61% | - |
| 02.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 5,61% | - |
| 30.12.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -0,83% | - |
| 27.12.2024 | 20,87 | 21,26 | 20,87 | 21,20 | 5,29% | 1.590,00 |
| 23.12.2024 | 20,13 | 20,13 | 20,13 | 20,13 | 2,25% | - |
| 20.12.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -1,52% | - |
| 19.12.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -1,27% | - |
| 18.12.2024 | 19,96 | 20,25 | 19,96 | 20,25 | 3,92% | 300,00 |
| 17.12.2024 | 20,85 | 20,85 | 19,49 | 19,49 | -9,79% | 236,00 |
| 16.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,99% | - |
| 13.12.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 2,88% | - |
| 12.12.2024 | 21,21 | 21,21 | 21,21 | 21,21 | 0,98% | - |
| 11.12.2024 | 21,03 | 21,03 | 21,00 | 21,00 | 0,19% | 100,00 |
| 10.12.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 2,52% | - |
| 09.12.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,20% | - |
| 06.12.2024 | 20,59 | 20,59 | 20,41 | 20,41 | -1,66% | 36,00 |
| 05.12.2024 | 20,98 | 20,98 | 20,75 | 20,75 | -2,26% | 12,00 |
| 04.12.2024 | 21,23 | 21,23 | 21,23 | 21,23 | -0,12% | - |
| 03.12.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -0,56% | - |
| 02.12.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 0,90% | - |
| 29.11.2024 | 21,19 | 21,19 | 21,19 | 21,19 | -0,31% | - |
| 28.11.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,07% | - |
| 27.11.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -0,07% | - |
| 26.11.2024 | 21,44 | 21,44 | 21,25 | 21,25 | -1,60% | 120,00 |
| 25.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,15% | - |
| 22.11.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 1,93% | - |
| 21.11.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 1,43% | - |
| 20.11.2024 | 20,62 | 20,65 | 20,62 | 20,65 | -2,25% | 100,00 |
| 19.11.2024 | 21,13 | 21,13 | 21,13 | 21,13 | -0,45% | - |
| 18.11.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -0,24% | - |
| 15.11.2024 | 21,27 | 21,27 | 21,27 | 21,27 | 2,43% | - |
| 14.11.2024 | 20,77 | 20,77 | 20,77 | 20,77 | 1,37% | - |
| 13.11.2024 | 20,59 | 20,73 | 20,49 | 20,49 | -1,32% | 300,00 |
| 12.11.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 2,80% | - |
| 11.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,01% | - |