21,800€
-1,51%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,36 | 22,36 | 21,76 | 21,76 | -1,72% | - |
| 20.02.2025 | 22,49 | 22,49 | 22,14 | 22,14 | -2,04% | - |
| 19.02.2025 | 22,54 | 22,83 | 22,46 | 22,60 | -0,22% | - |
| 18.02.2025 | 22,15 | 22,72 | 22,15 | 22,65 | 2,54% | - |
| 17.02.2025 | 22,01 | 22,09 | 22,01 | 22,09 | 1,70% | - |
| 14.02.2025 | 21,42 | 21,72 | 21,42 | 21,72 | 1,50% | - |
| 13.02.2025 | 21,31 | 21,45 | 21,28 | 21,40 | 0,02% | - |
| 12.02.2025 | 22,33 | 22,33 | 21,39 | 21,39 | -4,85% | - |
| 11.02.2025 | 22,31 | 22,50 | 22,31 | 22,48 | 0,83% | 30,00 |
| 10.02.2025 | 20,99 | 22,30 | 20,99 | 22,30 | 6,60% | - |
| 07.02.2025 | 20,84 | 21,12 | 20,84 | 20,92 | 0,89% | - |
| 06.02.2025 | 21,27 | 21,27 | 20,73 | 20,73 | -2,74% | - |
| 05.02.2025 | 21,48 | 21,48 | 21,32 | 21,32 | -1,21% | 50,00 |
| 04.02.2025 | 20,61 | 21,59 | 20,58 | 21,58 | 3,55% | 698,00 |
| 03.02.2025 | 21,72 | 21,72 | 20,77 | 20,84 | -2,39% | 146,00 |
| 31.01.2025 | 22,11 | 22,11 | 21,35 | 21,35 | -3,29% | - |
| 30.01.2025 | 22,14 | 22,14 | 22,07 | 22,07 | -0,90% | - |
| 29.01.2025 | 22,19 | 22,27 | 22,19 | 22,27 | -0,47% | - |
| 28.01.2025 | 22,39 | 22,43 | 22,38 | 22,38 | 0,56% | - |
| 24.01.2025 | 22,43 | 22,46 | 22,21 | 22,25 | -1,35% | - |
| 23.01.2025 | 22,26 | 22,71 | 22,26 | 22,56 | -0,07% | - |
| 22.01.2025 | 22,44 | 22,75 | 22,31 | 22,57 | -0,64% | - |
| 21.01.2025 | 23,21 | 23,21 | 22,72 | 22,72 | -3,34% | - |
| 20.01.2025 | 23,59 | 23,65 | 23,35 | 23,50 | -3,67% | 90,00 |
| 17.01.2025 | 24,42 | 24,42 | 24,40 | 24,40 | 0,27% | - |
| 16.01.2025 | 24,55 | 24,78 | 24,31 | 24,33 | -1,76% | 886,00 |
| 15.01.2025 | 24,10 | 24,77 | 24,10 | 24,77 | 2,93% | - |
| 14.01.2025 | 23,67 | 24,06 | 23,65 | 24,06 | 1,39% | - |
| 13.01.2025 | 23,33 | 23,74 | 23,33 | 23,73 | 2,73% | - |
| 10.01.2025 | 23,13 | 23,78 | 23,10 | 23,10 | 0,98% | - |
| 09.01.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -0,04% | - |
| 08.01.2025 | 22,89 | 22,89 | 22,89 | 22,89 | 1,33% | - |
| 07.01.2025 | 22,65 | 22,65 | 22,59 | 22,59 | -2,52% | - |
| 06.01.2025 | 22,83 | 23,17 | 22,83 | 23,17 | 2,39% | 40,00 |
| 03.01.2025 | 22,73 | 22,73 | 22,63 | 22,63 | -0,88% | - |
| 02.01.2025 | 22,22 | 22,83 | 22,22 | 22,83 | 8,02% | 47,00 |
| 30.12.2024 | 21,14 | 21,14 | 21,14 | 21,14 | 1,03% | - |
| 27.12.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 1,53% | - |
| 23.12.2024 | 20,14 | 20,61 | 20,14 | 20,61 | 5,17% | - |
| 21.12.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -2,04% | - |
| 19.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,21% | - |
| 18.12.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -0,36% | - |
| 17.12.2024 | 20,84 | 20,84 | 19,59 | 20,03 | -4,14% | 3.440,00 |
| 16.12.2024 | 21,58 | 21,58 | 20,90 | 20,90 | -3,58% | - |
| 13.12.2024 | 21,80 | 21,92 | 21,67 | 21,67 | -0,91% | - |
| 12.12.2024 | 21,20 | 21,87 | 21,20 | 21,87 | 2,70% | - |
| 11.12.2024 | 21,20 | 21,30 | 21,11 | 21,30 | 0,71% | - |
| 10.12.2024 | 20,94 | 21,15 | 20,94 | 21,15 | 3,50% | 36,00 |
| 09.12.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -0,83% | - |
| 06.12.2024 | 20,53 | 20,60 | 20,53 | 20,60 | -0,70% | 181,00 |
| 05.12.2024 | 20,98 | 21,05 | 20,75 | 20,75 | -0,95% | - |
| 04.12.2024 | 21,24 | 21,50 | 20,95 | 20,95 | -2,10% | - |
| 03.12.2024 | 21,26 | 21,40 | 21,26 | 21,40 | 1,42% | - |
| 02.12.2024 | 21,37 | 21,51 | 21,10 | 21,10 | -0,66% | 1.000,00 |
| 29.11.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -0,26% | - |
| 28.11.2024 | 21,23 | 21,29 | 21,23 | 21,29 | -0,33% | - |
| 27.11.2024 | 21,45 | 21,45 | 21,36 | 21,36 | -0,07% | - |
| 26.11.2024 | 21,49 | 21,49 | 21,38 | 21,38 | -0,88% | - |
| 25.11.2024 | 21,58 | 21,58 | 21,57 | 21,57 | -1,28% | - |
| 22.11.2024 | 21,32 | 21,85 | 21,32 | 21,85 | 1,94% | - |
| 21.11.2024 | 20,90 | 21,43 | 20,90 | 21,43 | 2,07% | - |
| 20.11.2024 | 20,61 | 21,10 | 20,61 | 21,00 | -0,97% | 1.000,00 |
| 19.11.2024 | 21,12 | 21,20 | 21,12 | 21,20 | 0,00% | 55,00 |
| 18.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,12% | - |
| 15.11.2024 | 21,14 | 21,32 | 21,14 | 21,23 | -0,84% | 2.000,00 |
| 14.11.2024 | 20,76 | 21,41 | 20,76 | 21,41 | 2,69% | - |
| 13.11.2024 | 20,59 | 20,95 | 20,59 | 20,85 | 0,99% | - |
| 12.11.2024 | 20,68 | 21,11 | 20,64 | 20,64 | -0,31% | - |
| 11.11.2024 | 20,26 | 20,73 | 20,26 | 20,71 | 2,86% | 350,00 |
| 08.11.2024 | 20,40 | 20,40 | 20,13 | 20,13 | -1,64% | - |
| 07.11.2024 | 22,87 | 22,87 | 20,47 | 20,47 | -11,31% | 20,00 |
| 06.11.2024 | 21,75 | 23,08 | 21,75 | 23,08 | 7,43% | - |
| 05.11.2024 | 21,48 | 21,56 | 21,41 | 21,48 | -1,31% | - |
| 04.11.2024 | 21,45 | 21,77 | 21,45 | 21,77 | 2,23% | - |
| 01.11.2024 | 21,61 | 21,83 | 21,29 | 21,29 | -2,63% | - |
| 31.10.2024 | 21,46 | 21,87 | 21,46 | 21,87 | 0,99% | - |
| 30.10.2024 | 21,50 | 21,65 | 21,49 | 21,65 | 0,93% | - |
| 29.10.2024 | 21,72 | 22,03 | 21,41 | 21,45 | -1,81% | 325,00 |
| 28.10.2024 | 22,39 | 22,39 | 21,85 | 21,85 | -4,57% | - |
| 25.10.2024 | 22,66 | 22,89 | 22,66 | 22,89 | 0,77% | - |
| 24.10.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 0,78% | - |
| 23.10.2024 | 23,20 | 23,20 | 22,54 | 22,54 | -3,37% | - |
| 22.10.2024 | 23,07 | 23,33 | 23,07 | 23,33 | 0,24% | - |
| 21.10.2024 | 23,05 | 23,27 | 23,05 | 23,27 | 1,00% | - |
| 18.10.2024 | 23,15 | 23,16 | 23,04 | 23,04 | -0,04% | 60,00 |
| 17.10.2024 | 22,84 | 23,05 | 22,81 | 23,05 | 0,94% | - |
| 16.10.2024 | 22,91 | 22,98 | 22,84 | 22,84 | -1,62% | 80,00 |
| 15.10.2024 | 23,81 | 23,81 | 23,21 | 23,21 | -5,73% | - |
| 14.10.2024 | 24,46 | 24,62 | 24,46 | 24,62 | -0,34% | 64,00 |
| 11.10.2024 | 24,32 | 24,71 | 24,32 | 24,71 | 0,63% | - |
| 10.10.2024 | 24,11 | 24,58 | 24,11 | 24,55 | 2,16% | - |
| 09.10.2024 | 23,84 | 24,05 | 23,61 | 24,03 | 1,16% | 50,00 |
| 08.10.2024 | 24,19 | 24,19 | 23,52 | 23,76 | -3,36% | - |
| 07.10.2024 | 24,34 | 24,67 | 24,34 | 24,58 | 0,12% | - |
| 04.10.2024 | 24,06 | 24,70 | 24,06 | 24,55 | 2,36% | - |
| 03.10.2024 | 23,34 | 23,99 | 23,34 | 23,99 | 1,57% | 450,00 |
| 02.10.2024 | 23,10 | 23,62 | 23,10 | 23,62 | 2,07% | - |
| 01.10.2024 | 21,84 | 23,20 | 21,84 | 23,14 | 6,25% | 80,00 |
| 27.09.2024 | 20,75 | 21,78 | 20,75 | 21,78 | 5,68% | - |
| 26.09.2024 | 21,66 | 21,66 | 20,61 | 20,61 | -9,61% | - |