20,340€
-7,92%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 21,42 | 21,44 | 21,13 | 21,14 | -4,30% | - |
| 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% | - |
| 10.10.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -2,91% | - |
| 09.10.2025 | 20,99 | 20,99 | 20,99 | 20,99 | -2,85% | - |
| 07.10.2025 | 21,40 | 21,61 | 21,37 | 21,61 | 0,72% | - |
| 06.10.2025 | 21,13 | 21,78 | 21,13 | 21,45 | 2,85% | 100,00 |
| 03.10.2025 | 20,44 | 20,86 | 20,44 | 20,86 | 2,23% | - |
| 02.10.2025 | 21,34 | 21,34 | 20,40 | 20,40 | -4,34% | 500,00 |
| 01.10.2025 | 20,55 | 21,33 | 20,55 | 21,33 | 3,42% | - |
| 30.09.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -0,43% | - |
| 29.09.2025 | 20,99 | 21,20 | 20,62 | 20,71 | -1,92% | 240,00 |
| 26.09.2025 | 20,75 | 21,12 | 20,75 | 21,12 | 1,54% | - |
| 25.09.2025 | 20,65 | 20,80 | 20,65 | 20,80 | -0,95% | - |
| 24.09.2025 | 20,25 | 21,00 | 20,25 | 21,00 | 3,47% | - |
| 23.09.2025 | 19,86 | 20,29 | 19,86 | 20,29 | 0,90% | - |
| 22.09.2025 | 20,02 | 20,11 | 20,02 | 20,11 | 0,47% | - |
| 19.09.2025 | 20,12 | 20,20 | 20,02 | 20,02 | -2,22% | - |
| 18.09.2025 | 20,36 | 20,47 | 20,36 | 20,47 | -1,99% | - |
| 17.09.2025 | 20,58 | 20,89 | 20,58 | 20,89 | 2,30% | 50,00 |
| 16.09.2025 | 19,37 | 20,42 | 19,37 | 20,42 | 4,95% | 50,00 |
| 15.09.2025 | 19,55 | 19,60 | 19,44 | 19,45 | -0,15% | - |
| 12.09.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,36% | - |
| 11.09.2025 | 19,70 | 19,70 | 19,55 | 19,55 | 5,28% | - |
| 10.09.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -1,43% | - |
| 09.09.2025 | 18,88 | 18,88 | 18,84 | 18,84 | -0,34% | - |
| 08.09.2025 | 19,48 | 19,48 | 18,91 | 18,91 | -2,25% | - |
| 05.09.2025 | 20,01 | 20,01 | 19,34 | 19,34 | -1,30% | - |
| 04.09.2025 | 19,28 | 19,60 | 19,28 | 19,60 | 1,32% | - |
| 03.09.2025 | 20,34 | 20,34 | 19,34 | 19,34 | -4,89% | - |
| 02.09.2025 | 19,96 | 20,34 | 19,96 | 20,34 | 2,19% | 75,00 |
| 01.09.2025 | 19,60 | 19,90 | 19,60 | 19,90 | 1,64% | - |
| 29.08.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 1,74% | - |
| 28.08.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -1,11% | - |
| 27.08.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 1,28% | - |
| 25.08.2025 | 18,38 | 19,21 | 18,38 | 19,21 | 4,30% | 600,00 |
| 22.08.2025 | 17,75 | 18,42 | 17,75 | 18,42 | 5,26% | - |
| 21.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,30% | - |
| 20.08.2025 | 17,14 | 17,55 | 17,14 | 17,55 | 0,91% | - |
| 19.08.2025 | 17,35 | 17,40 | 17,28 | 17,40 | -0,32% | 38,00 |
| 18.08.2025 | 17,37 | 17,45 | 17,37 | 17,45 | -0,02% | - |
| 16.08.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -0,19% | - |
| 14.08.2025 | 17,49 | 17,49 | 17,49 | 17,49 | -0,73% | - |
| 13.08.2025 | 17,43 | 17,62 | 17,43 | 17,62 | 2,93% | 200,00 |
| 12.08.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 0,07% | - |
| 08.08.2025 | 16,64 | 17,10 | 16,64 | 17,10 | 6,95% | - |
| 07.08.2025 | 15,51 | 15,99 | 15,51 | 15,99 | 3,70% | 10,00 |
| 06.08.2025 | 16,10 | 16,10 | 15,41 | 15,42 | -3,36% | - |
| 05.08.2025 | 15,76 | 15,96 | 15,76 | 15,96 | -0,09% | 500,00 |
| 04.08.2025 | 15,97 | 15,99 | 15,97 | 15,97 | 0,73% | 1.000,00 |
| 01.08.2025 | 16,89 | 16,89 | 15,86 | 15,86 | -5,75% | 1.000,00 |
| 31.07.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,13% | - |
| 30.07.2025 | 16,94 | 17,02 | 16,80 | 16,80 | -1,21% | 500,00 |
| 29.07.2025 | 16,70 | 17,01 | 16,70 | 17,01 | 1,13% | 1.000,00 |
| 28.07.2025 | 16,34 | 16,82 | 16,34 | 16,82 | 3,51% | - |
| 25.07.2025 | 16,40 | 16,40 | 16,25 | 16,25 | 1,45% | - |