28,165€
0,82%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 27,93 | 28,77 | 27,89 | 28,07 | 0,47% | 300,00 |
| 05.03.2026 | 27,08 | 28,01 | 26,61 | 27,94 | 4,78% | 290,00 |
| 04.03.2026 | 27,10 | 27,30 | 26,39 | 26,66 | -2,51% | - |
| 03.03.2026 | 27,01 | 28,38 | 27,01 | 27,35 | 1,03% | 520,00 |
| 02.03.2026 | 27,50 | 28,23 | 26,26 | 27,07 | 5,56% | 1.574,00 |
| 27.02.2026 | 24,57 | 25,64 | 24,54 | 25,64 | 4,02% | - |
| 26.02.2026 | 23,64 | 25,15 | 23,12 | 24,65 | 4,76% | - |
| 25.02.2026 | 23,90 | 24,24 | 23,49 | 23,53 | -2,93% | 660,00 |
| 24.02.2026 | 24,33 | 24,45 | 23,96 | 24,24 | -0,19% | 300,00 |
| 23.02.2026 | 24,31 | 24,92 | 24,12 | 24,29 | -1,34% | - |
| 20.02.2026 | 24,72 | 24,85 | 24,45 | 24,62 | -0,34% | 145,00 |
| 19.02.2026 | 24,19 | 25,37 | 24,17 | 24,70 | 1,88% | 45,00 |
| 18.02.2026 | 23,04 | 24,40 | 23,03 | 24,25 | 5,21% | 236,00 |
| 17.02.2026 | 23,58 | 23,93 | 22,76 | 23,05 | -2,58% | 962,00 |
| 16.02.2026 | 23,41 | 23,88 | 23,38 | 23,66 | 0,75% | - |
| 13.02.2026 | 22,59 | 23,51 | 22,49 | 23,48 | 3,99% | 600,00 |
| 12.02.2026 | 23,63 | 23,71 | 22,35 | 22,58 | -4,99% | - |
| 11.02.2026 | 22,94 | 23,86 | 22,94 | 23,77 | 3,24% | 204,00 |
| 10.02.2026 | 22,96 | 23,24 | 22,88 | 23,02 | -0,13% | - |
| 09.02.2026 | 22,92 | 23,40 | 22,85 | 23,05 | -0,73% | 144,00 |
| 06.02.2026 | 22,52 | 23,29 | 22,41 | 23,22 | 3,78% | 42,00 |
| 05.02.2026 | 22,98 | 23,22 | 21,90 | 22,38 | -3,47% | - |
| 04.02.2026 | 22,13 | 23,18 | 22,05 | 23,18 | 3,83% | - |
| 03.02.2026 | 21,72 | 22,42 | 21,59 | 22,33 | 1,75% | - |
| 02.02.2026 | 21,25 | 22,10 | 21,15 | 21,94 | -1,42% | - |
| 30.01.2026 | 21,83 | 22,28 | 21,55 | 22,26 | 1,46% | 8.775,00 |
| 29.01.2026 | 21,79 | 22,77 | 21,70 | 21,94 | 0,80% | - |
| 28.01.2026 | 21,48 | 21,80 | 21,28 | 21,76 | 1,52% | - |
| 27.01.2026 | 21,22 | 21,64 | 21,14 | 21,44 | 0,33% | 2.078,00 |
| 26.01.2026 | 21,88 | 22,09 | 21,04 | 21,37 | -1,79% | 1.448,00 |
| 23.01.2026 | 21,77 | 22,37 | 21,70 | 21,76 | 0,18% | - |
| 22.01.2026 | 22,49 | 22,50 | 21,41 | 21,72 | -4,09% | - |
| 21.01.2026 | 21,62 | 22,68 | 21,27 | 22,64 | 4,81% | - |
| 20.01.2026 | 21,97 | 22,24 | 21,52 | 21,60 | -1,95% | - |
| 19.01.2026 | 21,93 | 22,05 | 21,89 | 22,03 | -0,88% | 20,00 |
| 16.01.2026 | 22,49 | 22,70 | 22,08 | 22,23 | -0,76% | - |
| 15.01.2026 | 22,90 | 22,91 | 21,95 | 22,40 | -1,97% | 20,00 |
| 14.01.2026 | 21,92 | 23,44 | 21,83 | 22,85 | 3,32% | 1.000,00 |
| 13.01.2026 | 21,39 | 22,43 | 21,38 | 22,11 | 3,46% | - |
| 12.01.2026 | 21,60 | 21,63 | 21,23 | 21,37 | -1,09% | 6.070,00 |
| 09.01.2026 | 21,70 | 22,04 | 21,54 | 21,61 | -0,55% | - |
| 08.01.2026 | 19,86 | 21,95 | 19,86 | 21,73 | 8,54% | - |
| 07.01.2026 | 20,23 | 20,38 | 19,89 | 20,02 | -1,79% | - |
| 06.01.2026 | 20,73 | 20,97 | 20,32 | 20,38 | -2,39% | 50,00 |
| 05.01.2026 | 21,88 | 22,16 | 20,23 | 20,88 | -3,29% | - |
| 02.01.2026 | 20,78 | 21,74 | 20,74 | 21,59 | 4,78% | - |
| 30.12.2025 | 20,61 | 20,61 | 20,61 | 20,61 | -0,05% | - |
| 29.12.2025 | 20,53 | 20,62 | 20,53 | 20,62 | 0,19% | 30,00 |
| 23.12.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -1,84% | - |
| 22.12.2025 | 20,63 | 20,96 | 20,63 | 20,96 | 1,85% | 226,00 |
| 19.12.2025 | 20,23 | 20,58 | 20,23 | 20,58 | 0,51% | 60,00 |
| 18.12.2025 | 20,83 | 20,83 | 20,48 | 20,48 | -0,61% | 1.400,00 |
| 17.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,63% | - |
| 16.12.2025 | 21,36 | 21,38 | 21,36 | 21,38 | -3,24% | 462,00 |
| 15.12.2025 | 22,09 | 22,09 | 22,09 | 22,09 | -0,59% | - |
| 12.12.2025 | 22,07 | 22,22 | 22,03 | 22,22 | 0,00% | 139,00 |
| 11.12.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -1,66% | - |
| 10.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 09.12.2025 | 22,45 | 22,70 | 22,45 | 22,70 | -2,01% | 800,00 |
| 08.12.2025 | 23,16 | 23,16 | 23,16 | 23,16 | -1,61% | - |
| 05.12.2025 | 22,88 | 23,54 | 22,88 | 23,54 | 2,50% | 100,00 |
| 04.12.2025 | 23,09 | 23,09 | 22,97 | 22,97 | 0,13% | - |
| 03.12.2025 | 21,77 | 22,94 | 21,77 | 22,94 | 4,92% | 200,00 |
| 02.12.2025 | 21,67 | 21,86 | 21,43 | 21,86 | 0,05% | - |
| 01.12.2025 | 21,57 | 21,85 | 21,57 | 21,85 | 1,23% | - |
| 28.11.2025 | 21,34 | 21,59 | 21,34 | 21,59 | 1,62% | 30,00 |
| 27.11.2025 | 21,14 | 21,24 | 21,14 | 21,24 | -0,52% | 400,00 |
| 26.11.2025 | 20,72 | 21,35 | 20,72 | 21,35 | 2,57% | - |
| 25.11.2025 | 20,98 | 20,98 | 20,82 | 20,82 | -1,16% | - |
| 24.11.2025 | 20,79 | 21,06 | 20,79 | 21,06 | 4,85% | - |
| 21.11.2025 | 20,09 | 20,09 | 20,09 | 20,09 | -8,25% | - |
| 20.11.2025 | 20,77 | 21,89 | 20,77 | 21,89 | 2,29% | 600,00 |
| 19.11.2025 | 21,32 | 21,40 | 21,32 | 21,40 | 2,66% | 2.000,00 |
| 18.11.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -3,18% | - |
| 17.11.2025 | 21,24 | 21,53 | 21,24 | 21,53 | 1,25% | 300,00 |
| 14.11.2025 | 21,44 | 21,44 | 21,27 | 21,27 | 3,55% | - |
| 13.11.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -1,18% | - |
| 12.11.2025 | 21,11 | 21,11 | 20,78 | 20,78 | -2,19% | - |
| 11.11.2025 | 20,90 | 21,30 | 20,90 | 21,25 | 1,07% | - |
| 10.11.2025 | 20,56 | 21,02 | 20,56 | 21,02 | 2,36% | - |
| 08.11.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 7,84% | - |
| 06.11.2025 | 19,01 | 19,04 | 19,00 | 19,04 | 0,49% | 200,00 |
| 05.11.2025 | 19,22 | 19,22 | 18,95 | 18,95 | -1,51% | 250,00 |
| 04.11.2025 | 19,37 | 19,37 | 18,92 | 19,24 | -1,31% | 400,00 |
| 03.11.2025 | 19,70 | 19,70 | 19,50 | 19,50 | -0,77% | - |
| 31.10.2025 | 19,23 | 19,65 | 19,23 | 19,65 | 0,96% | - |
| 30.10.2025 | 19,24 | 19,46 | 19,24 | 19,46 | -0,09% | 1.000,00 |
| 29.10.2025 | 19,53 | 19,53 | 19,48 | 19,48 | 0,89% | 1.000,00 |
| 28.10.2025 | 19,84 | 19,84 | 19,31 | 19,31 | -3,63% | - |
| 27.10.2025 | 20,63 | 20,63 | 20,04 | 20,04 | -5,16% | - |
| 24.10.2025 | 21,17 | 21,17 | 21,13 | 21,13 | 1,15% | - |
| 23.10.2025 | 20,05 | 20,89 | 20,05 | 20,89 | 8,48% | 500,00 |
| 22.10.2025 | 19,35 | 19,35 | 19,25 | 19,25 | 0,71% | - |
| 21.10.2025 | 19,24 | 19,24 | 19,12 | 19,12 | -2,15% | - |
| 20.10.2025 | 19,26 | 19,54 | 19,26 | 19,54 | 1,36% | 41,00 |
| 17.10.2025 | 19,41 | 19,43 | 19,27 | 19,27 | -3,19% | - |
| 16.10.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -1,12% | - |
| 15.10.2025 | 19,69 | 20,14 | 19,69 | 20,14 | 1,99% | 300,00 |
| 14.10.2025 | 19,54 | 19,74 | 19,19 | 19,74 | 1,04% | 460,00 |
| 13.10.2025 | 18,93 | 19,54 | 18,93 | 19,54 | -4,13% | - |