28,830€
-1,91%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 29,02 | 29,32 | 28,32 | 28,73 | -2,26% | 540,00 |
| 17.06.2026 | 29,01 | 29,57 | 28,89 | 29,39 | -0,31% | - |
| 16.06.2026 | 29,48 | 29,60 | 29,18 | 29,48 | -1,55% | - |
| 15.06.2026 | 30,80 | 30,85 | 29,70 | 29,95 | -6,22% | - |
| 12.06.2026 | 31,35 | 32,30 | 31,05 | 31,93 | 0,54% | - |
| 11.06.2026 | 32,98 | 33,24 | 31,68 | 31,76 | -3,41% | - |
| 10.06.2026 | 31,29 | 33,30 | 31,16 | 32,88 | 4,08% | - |
| 09.06.2026 | 32,02 | 32,03 | 30,93 | 31,59 | -3,25% | - |
| 08.06.2026 | 32,06 | 32,65 | 31,72 | 32,65 | 2,69% | - |
| 05.06.2026 | 32,59 | 32,66 | 31,78 | 31,80 | -3,11% | - |
| 04.06.2026 | 32,40 | 32,95 | 32,17 | 32,82 | -0,62% | - |
| 03.06.2026 | 32,36 | 33,33 | 32,36 | 33,02 | 1,69% | - |
| 02.06.2026 | 31,80 | 32,93 | 31,58 | 32,47 | 0,12% | - |
| 01.06.2026 | 31,19 | 33,00 | 31,11 | 32,43 | 4,28% | - |
| 29.05.2026 | 30,79 | 31,19 | 30,70 | 31,10 | -0,70% | 320,00 |
| 28.05.2026 | 31,78 | 31,78 | 31,18 | 31,32 | -0,40% | - |
| 27.05.2026 | 31,61 | 32,00 | 31,21 | 31,45 | -2,38% | - |
| 26.05.2026 | 31,27 | 33,42 | 31,26 | 32,21 | 2,83% | - |
| 25.05.2026 | 32,07 | 32,34 | 31,29 | 31,33 | -6,17% | 200,00 |
| 22.05.2026 | 32,79 | 33,51 | 32,66 | 33,39 | 1,23% | - |
| 21.05.2026 | 33,65 | 34,61 | 32,67 | 32,98 | -2,41% | - |
| 20.05.2026 | 34,53 | 35,37 | 33,71 | 33,80 | -3,88% | 400,00 |
| 19.05.2026 | 34,22 | 35,36 | 33,98 | 35,16 | 2,39% | - |
| 18.05.2026 | 33,32 | 34,56 | 32,86 | 34,34 | 2,54% | - |
| 15.05.2026 | 31,78 | 33,49 | 31,70 | 33,49 | 5,66% | 58,00 |
| 14.05.2026 | 31,01 | 31,88 | 30,73 | 31,70 | 0,67% | 48,00 |
| 13.05.2026 | 30,98 | 31,52 | 30,89 | 31,49 | -0,47% | 5,00 |
| 12.05.2026 | 30,95 | 31,82 | 30,95 | 31,64 | 1,88% | - |
| 11.05.2026 | 30,64 | 31,45 | 30,48 | 31,05 | 3,10% | - |
| 08.05.2026 | 30,86 | 30,89 | 29,84 | 30,12 | -2,21% | - |
| 07.05.2026 | 32,42 | 32,42 | 30,12 | 30,80 | -5,46% | 250,00 |
| 06.05.2026 | 34,44 | 34,44 | 32,14 | 32,58 | -7,94% | 282,00 |
| 05.05.2026 | 35,35 | 35,81 | 35,23 | 35,39 | -1,15% | 240,00 |
| 04.05.2026 | 33,72 | 35,80 | 33,51 | 35,80 | 3,14% | - |
| 30.04.2026 | 33,80 | 34,71 | 33,38 | 34,71 | 0,70% | 5,00 |
| 29.04.2026 | 32,62 | 34,47 | 32,62 | 34,47 | 4,50% | 10,00 |
| 28.04.2026 | 32,65 | 33,75 | 32,65 | 32,98 | 0,41% | 2.800,00 |
| 27.04.2026 | 32,03 | 32,85 | 31,96 | 32,85 | 2,05% | - |
| 24.04.2026 | 32,54 | 32,96 | 31,77 | 32,19 | -2,78% | - |
| 23.04.2026 | 32,37 | 33,26 | 32,26 | 33,11 | 1,88% | - |
| 22.04.2026 | 31,16 | 32,57 | 31,16 | 32,50 | 1,53% | 300,00 |
| 21.04.2026 | 30,27 | 32,01 | 30,27 | 32,01 | 5,21% | 26,00 |
| 20.04.2026 | 30,91 | 31,31 | 30,23 | 30,42 | 0,25% | 200,00 |
| 17.04.2026 | 31,69 | 32,12 | 28,37 | 30,35 | -5,54% | - |
| 16.04.2026 | 30,71 | 32,13 | 30,65 | 32,13 | 3,76% | - |
| 15.04.2026 | 31,09 | 31,33 | 30,64 | 30,96 | -1,37% | - |
| 14.04.2026 | 32,91 | 33,15 | 31,23 | 31,39 | -6,38% | 604,00 |
| 13.04.2026 | 34,07 | 34,70 | 33,10 | 33,53 | 1,85% | 2.541,00 |
| 10.04.2026 | 33,08 | 33,41 | 32,68 | 32,92 | -1,04% | - |
| 09.04.2026 | 33,16 | 33,97 | 32,43 | 33,27 | -0,15% | - |
| 08.04.2026 | 33,00 | 33,62 | 31,44 | 33,32 | -9,92% | 3.205,00 |
| 07.04.2026 | 37,08 | 37,89 | 36,77 | 36,99 | -2,16% | 85,00 |
| 02.04.2026 | 36,61 | 38,08 | 36,61 | 37,80 | 6,14% | 820,00 |
| 01.04.2026 | 35,88 | 35,88 | 34,80 | 35,62 | -2,42% | - |
| 31.03.2026 | 37,81 | 38,68 | 35,80 | 36,50 | -4,25% | 1.402,00 |
| 30.03.2026 | 39,15 | 39,83 | 37,71 | 38,12 | -0,88% | 1.745,00 |
| 27.03.2026 | 36,74 | 38,52 | 36,73 | 38,46 | 3,86% | 40,00 |
| 26.03.2026 | 35,81 | 37,32 | 35,64 | 37,03 | 4,38% | 494,00 |
| 25.03.2026 | 34,71 | 35,93 | 34,17 | 35,48 | 1,72% | 1.400,00 |
| 24.03.2026 | 33,55 | 35,69 | 33,07 | 34,88 | 4,09% | 1.370,00 |
| 23.03.2026 | 34,13 | 35,00 | 32,52 | 33,51 | -1,17% | 2.920,00 |
| 20.03.2026 | 32,52 | 34,04 | 32,44 | 33,90 | 3,45% | 620,00 |
| 19.03.2026 | 31,86 | 33,72 | 31,74 | 32,77 | 2,78% | 1.060,00 |
| 18.03.2026 | 30,25 | 31,96 | 30,24 | 31,89 | 3,17% | - |
| 17.03.2026 | 30,10 | 31,20 | 29,87 | 30,91 | 3,26% | - |
| 16.03.2026 | 29,82 | 30,40 | 29,56 | 29,93 | -0,61% | 30,00 |
| 13.03.2026 | 29,14 | 30,13 | 28,74 | 30,12 | 3,42% | 330,00 |
| 12.03.2026 | 28,63 | 29,55 | 28,36 | 29,12 | 2,41% | - |
| 11.03.2026 | 26,72 | 28,55 | 26,71 | 28,44 | 4,04% | - |
| 10.03.2026 | 27,38 | 27,96 | 27,10 | 27,33 | -1,51% | 1.346,00 |
| 09.03.2026 | 29,50 | 30,00 | 27,75 | 27,75 | -1,12% | 2.640,00 |
| 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% | 200,00 |
| 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% | 102,00 |
| 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 |