19,419€
0,65%
Echtzeit-Aktienkurs APA CORP. DL -,625
Bid:
Ask:
Aktienkurse zur APA CORP. DL -,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 20,00 | 20,00 | 19,50 | 19,50 | 1,07% | 200,00 |
| 04.09.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -5,31% | - |
| 03.09.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 3,24% | - |
| 02.09.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 0,17% | - |
| 01.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,58% | - |
| 29.08.2025 | 19,59 | 19,59 | 19,59 | 19,59 | 1,66% | - |
| 28.08.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 1,41% | - |
| 27.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,61% | - |
| 26.08.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 3,98% | - |
| 25.08.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,21% | - |
| 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% | - |
| 24.07.2025 | 16,25 | 16,25 | 16,02 | 16,02 | -1,79% | - |
| 23.07.2025 | 15,97 | 16,31 | 15,96 | 16,31 | 2,36% | - |
| 22.07.2025 | 15,59 | 16,01 | 15,59 | 15,93 | 0,82% | - |
| 21.07.2025 | 16,21 | 16,21 | 15,80 | 15,80 | -2,19% | - |
| 18.07.2025 | 16,17 | 16,17 | 16,16 | 16,16 | 3,23% | - |
| 17.07.2025 | 15,60 | 15,65 | 15,60 | 15,65 | -0,18% | - |
| 16.07.2025 | 16,03 | 16,03 | 15,68 | 15,68 | -2,39% | - |
| 15.07.2025 | 16,56 | 16,56 | 16,06 | 16,06 | -3,40% | - |
| 14.07.2025 | 17,18 | 17,18 | 16,63 | 16,63 | -4,05% | - |
| 11.07.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -0,84% | - |
| 10.07.2025 | 17,36 | 17,48 | 17,36 | 17,48 | 0,06% | - |
| 09.07.2025 | 17,37 | 17,47 | 17,37 | 17,47 | 6,51% | - |
| 08.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,05% | - |
| 04.07.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -1,41% | - |
| 03.07.2025 | 16,41 | 16,64 | 16,41 | 16,64 | 3,07% | 1.000,00 |
| 02.07.2025 | 15,97 | 16,14 | 15,97 | 16,14 | 5,01% | - |
| 01.07.2025 | 15,45 | 15,45 | 15,37 | 15,37 | -0,97% | - |
| 30.06.2025 | 15,82 | 15,86 | 15,52 | 15,52 | -1,26% | 100,00 |
| 27.06.2025 | 15,78 | 15,78 | 15,72 | 15,72 | 0,19% | - |
| 26.06.2025 | 15,19 | 15,69 | 15,19 | 15,69 | 2,44% | - |
| 25.06.2025 | 15,64 | 15,64 | 15,32 | 15,32 | -1,68% | - |
| 24.06.2025 | 15,65 | 15,65 | 15,58 | 15,58 | -2,11% | - |
| 23.06.2025 | 17,60 | 17,60 | 15,92 | 15,92 | -7,45% | 1.700,00 |
| 20.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,18% | - |
| 19.06.2025 | 17,33 | 17,88 | 17,33 | 17,76 | 0,53% | 500,00 |
| 18.06.2025 | 18,08 | 18,08 | 17,67 | 17,67 | -3,71% | - |
| 17.06.2025 | 17,64 | 18,35 | 17,64 | 18,35 | 3,90% | 1.000,00 |
| 16.06.2025 | 18,26 | 18,50 | 17,66 | 17,66 | -3,08% | 1.200,00 |
| 13.06.2025 | 17,66 | 18,54 | 17,66 | 18,22 | 5,81% | 10,00 |
| 12.06.2025 | 16,96 | 17,22 | 16,96 | 17,22 | 0,53% | - |
| 11.06.2025 | 16,89 | 17,13 | 16,64 | 17,13 | 1,49% | - |
| 10.06.2025 | 16,37 | 17,09 | 16,37 | 16,88 | 3,24% | - |
| 09.06.2025 | 16,09 | 16,51 | 16,09 | 16,35 | 5,42% | - |
| 06.06.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -0,33% | - |
| 05.06.2025 | 15,57 | 15,65 | 15,56 | 15,56 | -2,75% | - |
| 04.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 6,30% | - |
| 03.06.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -0,03% | - |
| 02.06.2025 | 15,16 | 15,16 | 15,06 | 15,06 | -0,76% | - |
| 30.05.2025 | 15,17 | 15,17 | 15,17 | 15,17 | -0,04% | - |
| 29.05.2025 | 15,43 | 15,43 | 15,13 | 15,18 | 0,18% | - |
| 28.05.2025 | 15,25 | 15,25 | 15,15 | 15,15 | -0,22% | - |
| 27.05.2025 | 15,10 | 15,19 | 15,10 | 15,19 | 0,17% | 80,00 |
| 26.05.2025 | 14,82 | 15,16 | 14,82 | 15,16 | 2,85% | - |
| 23.05.2025 | 14,70 | 14,74 | 14,70 | 14,74 | -0,67% | - |
| 22.05.2025 | 14,82 | 14,84 | 14,67 | 14,84 | -0,16% | 1.099,00 |
| 21.05.2025 | 15,35 | 15,35 | 14,86 | 14,86 | -2,54% | - |
| 20.05.2025 | 15,28 | 15,28 | 15,25 | 15,25 | -0,42% | - |
| 19.05.2025 | 15,40 | 15,43 | 15,30 | 15,32 | -3,06% | 64,00 |
| 16.05.2025 | 15,72 | 15,80 | 15,72 | 15,80 | 0,28% | - |
| 15.05.2025 | 15,89 | 15,89 | 15,74 | 15,76 | -3,02% | 200,00 |
| 14.05.2025 | 16,39 | 16,39 | 16,25 | 16,25 | -1,48% | - |
| 13.05.2025 | 15,91 | 16,58 | 15,91 | 16,49 | 3,46% | 100,00 |
| 12.05.2025 | 15,22 | 16,38 | 15,22 | 15,94 | 7,98% | 750,00 |
| 09.05.2025 | 14,50 | 14,76 | 14,50 | 14,76 | 1,62% | - |
| 08.05.2025 | 13,78 | 14,52 | 13,78 | 14,52 | 7,01% | 1.000,00 |
| 07.05.2025 | 14,04 | 14,04 | 13,57 | 13,57 | -2,46% | - |
| 06.05.2025 | 13,87 | 14,09 | 13,86 | 13,91 | 0,43% | 805,00 |
| 05.05.2025 | 14,45 | 14,45 | 13,85 | 13,85 | -4,65% | 800,00 |
| 02.05.2025 | 14,47 | 14,53 | 14,47 | 14,53 | 6,85% | - |
| 30.04.2025 | 14,09 | 14,09 | 13,60 | 13,60 | -4,60% | - |
| 29.04.2025 | 14,38 | 14,43 | 14,25 | 14,25 | -0,04% | - |
| 28.04.2025 | 14,35 | 14,35 | 14,26 | 14,26 | -0,25% | - |
| 25.04.2025 | 14,36 | 14,50 | 14,30 | 14,30 | 0,17% | - |
| 24.04.2025 | 13,72 | 14,27 | 13,72 | 14,27 | 4,62% | 340,00 |
| 23.04.2025 | 14,19 | 14,19 | 13,60 | 13,64 | -1,71% | 300,00 |
| 22.04.2025 | 13,38 | 13,88 | 13,35 | 13,88 | -1,99% | 75,00 |
| 17.04.2025 | 13,65 | 14,16 | 13,65 | 14,16 | 5,56% | - |
| 16.04.2025 | 12,72 | 13,49 | 12,72 | 13,42 | 1,68% | 10,00 |
| 15.04.2025 | 13,35 | 13,35 | 13,19 | 13,19 | -1,49% | - |
| 14.04.2025 | 13,29 | 13,55 | 13,19 | 13,39 | 0,56% | 300,00 |