24,286$
1,44%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 24,18 | 24,60 | 24,13 | 24,29 | 1,47% | - |
| 13.09.2024 | 23,98 | 24,49 | 23,73 | 23,94 | 1,03% | 6.081.122,00 |
| 12.09.2024 | 23,82 | 24,05 | 23,32 | 23,70 | 0,36% | 6.513.214,00 |
| 11.09.2024 | 23,95 | 24,02 | 22,72 | 23,61 | -1,01% | 10.967.180,00 |
| 10.09.2024 | 24,83 | 24,88 | 23,40 | 23,85 | -4,29% | 10.400.726,00 |
| 09.09.2024 | 25,30 | 25,36 | 24,78 | 24,92 | -1,27% | 7.208.298,00 |
| 06.09.2024 | 25,95 | 26,36 | 25,10 | 25,24 | -2,81% | 5.689.768,00 |
| 05.09.2024 | 26,30 | 26,32 | 25,69 | 25,97 | 0,31% | 15.356.220,00 |
| 04.09.2024 | 26,63 | 26,96 | 25,86 | 25,89 | -3,21% | 6.476.742,00 |
| 03.09.2024 | 27,90 | 27,95 | 26,67 | 26,75 | -6,11% | 6.062.075,00 |
| 30.08.2024 | 28,90 | 28,95 | 28,35 | 28,49 | -2,90% | 6.069.039,00 |
| 29.08.2024 | 28,75 | 29,47 | 28,38 | 29,34 | 2,70% | 4.703.501,00 |
| 28.08.2024 | 28,05 | 28,70 | 28,02 | 28,57 | 0,49% | 3.879.333,00 |
| 27.08.2024 | 28,81 | 28,90 | 28,19 | 28,43 | -1,93% | 4.577.893,00 |
| 26.08.2024 | 29,00 | 29,11 | 28,49 | 28,99 | 1,83% | 4.352.830,00 |
| 23.08.2024 | 28,07 | 28,57 | 28,03 | 28,47 | 1,95% | 3.948.562,00 |
| 22.08.2024 | 28,14 | 28,36 | 27,88 | 27,93 | -0,48% | 3.957.267,00 |
| 21.08.2024 | 28,64 | 28,73 | 28,04 | 28,06 | -0,95% | 3.738.116,00 |
| 20.08.2024 | 29,17 | 29,24 | 28,16 | 28,33 | -3,38% | 4.312.358,00 |
| 19.08.2024 | 29,31 | 29,88 | 29,19 | 29,32 | 0,24% | 4.001.786,00 |
| 16.08.2024 | 28,94 | 29,37 | 28,92 | 29,25 | -0,80% | 3.230.141,00 |
| 15.08.2024 | 29,09 | 29,65 | 29,09 | 29,49 | 1,85% | 5.336.290,00 |
| 14.08.2024 | 29,15 | 29,22 | 28,78 | 28,95 | 0,10% | 3.807.704,00 |
| 13.08.2024 | 28,75 | 29,18 | 28,50 | 28,92 | -0,92% | 3.913.275,00 |
| 12.08.2024 | 28,39 | 29,29 | 28,39 | 29,19 | 3,07% | 4.282.782,00 |
| 09.08.2024 | 28,45 | 28,68 | 27,98 | 28,32 | -0,49% | 4.063.919,00 |
| 08.08.2024 | 27,20 | 28,47 | 27,17 | 28,46 | 5,33% | 4.667.073,00 |
| 07.08.2024 | 27,69 | 28,05 | 27,00 | 27,02 | -0,33% | 6.786.762,00 |
| 06.08.2024 | 27,46 | 28,20 | 27,11 | 27,11 | -1,81% | 6.236.570,00 |
| 05.08.2024 | 27,68 | 27,92 | 26,81 | 27,61 | -3,43% | 15.324.213,00 |
| 02.08.2024 | 30,69 | 30,74 | 28,30 | 28,59 | -8,04% | 8.733.734,00 |
| 01.08.2024 | 32,80 | 33,41 | 30,73 | 31,09 | -0,32% | 9.326.123,00 |
| 31.07.2024 | 31,62 | 31,83 | 31,17 | 31,19 | 0,52% | 5.897.629,00 |
| 30.07.2024 | 30,73 | 31,27 | 30,58 | 31,03 | 0,81% | 4.077.681,00 |
| 29.07.2024 | 31,15 | 31,35 | 30,29 | 30,78 | -1,38% | 3.323.838,00 |
| 26.07.2024 | 31,34 | 31,58 | 30,87 | 31,21 | -0,22% | 3.493.116,00 |
| 25.07.2024 | 30,19 | 31,52 | 30,13 | 31,28 | 3,30% | 3.953.820,00 |
| 24.07.2024 | 30,95 | 31,09 | 30,18 | 30,28 | -1,34% | 3.846.805,00 |
| 23.07.2024 | 31,07 | 31,16 | 30,62 | 30,69 | -1,85% | 3.814.337,00 |
| 22.07.2024 | 31,63 | 31,78 | 31,08 | 31,27 | -2,31% | 4.602.785,00 |
| 19.07.2024 | 32,09 | 32,25 | 31,54 | 32,01 | -0,44% | 4.457.219,00 |
| 18.07.2024 | 32,35 | 33,15 | 31,97 | 32,15 | -0,29% | 6.462.842,00 |
| 17.07.2024 | 31,90 | 32,51 | 31,84 | 32,25 | 1,82% | 4.858.230,00 |
| 16.07.2024 | 31,15 | 31,69 | 30,88 | 31,67 | 0,64% | 4.852.629,00 |
| 15.07.2024 | 29,97 | 31,69 | 29,95 | 31,47 | 5,01% | 6.388.759,00 |
| 12.07.2024 | 29,97 | 30,15 | 29,44 | 29,97 | 0,60% | 4.201.808,00 |
| 11.07.2024 | 28,92 | 29,89 | 28,72 | 29,79 | 3,55% | 4.280.096,00 |
| 10.07.2024 | 28,79 | 28,94 | 28,56 | 28,77 | -0,07% | 3.212.412,00 |
| 09.07.2024 | 28,62 | 29,22 | 28,46 | 28,79 | -0,17% | 3.304.607,00 |
| 08.07.2024 | 28,40 | 28,88 | 28,39 | 28,84 | 0,84% | 2.914.287,00 |
| 05.07.2024 | 29,30 | 29,45 | 28,47 | 28,60 | -2,82% | 8.165.164,00 |
| 03.07.2024 | 29,55 | 29,91 | 29,34 | 29,43 | 0,24% | 2.035.787,00 |
| 02.07.2024 | 29,72 | 29,93 | 28,97 | 29,36 | -0,91% | 5.906.924,00 |
| 01.07.2024 | 29,75 | 29,95 | 29,09 | 29,63 | 0,65% | 5.428.637,00 |
| 28.06.2024 | 29,39 | 29,55 | 28,94 | 29,44 | 1,27% | 11.159.677,00 |
| 27.06.2024 | 28,99 | 29,14 | 28,78 | 29,07 | 1,54% | 4.154.143,00 |
| 26.06.2024 | 28,96 | 28,99 | 28,35 | 28,63 | -1,21% | 5.614.376,00 |
| 25.06.2024 | 29,27 | 29,31 | 28,71 | 28,98 | -1,19% | 5.178.398,00 |
| 24.06.2024 | 28,25 | 29,52 | 28,23 | 29,33 | 4,41% | 6.535.875,00 |
| 21.06.2024 | 28,30 | 28,42 | 27,99 | 28,09 | -0,74% | 12.079.109,00 |
| 20.06.2024 | 28,04 | 28,48 | 27,17 | 28,30 | 1,07% | 4.879.372,00 |
| 18.06.2024 | 28,00 | 28,57 | 27,89 | 28,00 | 0,21% | 5.601.281,00 |
| 17.06.2024 | 27,90 | 28,20 | 27,51 | 27,94 | 0,43% | 5.541.160,00 |
| 14.06.2024 | 28,16 | 28,29 | 27,36 | 27,82 | -2,63% | 9.514.786,00 |
| 13.06.2024 | 29,07 | 29,23 | 28,21 | 28,57 | -2,59% | 5.387.366,00 |
| 12.06.2024 | 30,08 | 30,49 | 29,16 | 29,33 | -1,21% | 6.211.743,00 |
| 11.06.2024 | 29,17 | 29,75 | 28,99 | 29,69 | 0,75% | 4.158.350,00 |
| 10.06.2024 | 28,99 | 29,76 | 28,87 | 29,47 | 2,15% | 4.278.571,00 |
| 07.06.2024 | 28,97 | 29,36 | 28,70 | 28,85 | -1,30% | 3.621.559,00 |
| 06.06.2024 | 28,93 | 29,34 | 28,81 | 29,23 | 0,79% | 3.577.813,00 |
| 05.06.2024 | 29,08 | 29,24 | 28,82 | 29,00 | 0,14% | 4.674.553,00 |
| 04.06.2024 | 29,13 | 29,26 | 28,67 | 28,96 | -1,63% | 5.729.624,00 |
| 03.06.2024 | 30,65 | 30,70 | 29,24 | 29,44 | -3,57% | 8.022.893,00 |
| 31.05.2024 | 29,85 | 30,64 | 29,80 | 30,53 | 2,69% | 14.922.031,00 |
| 30.05.2024 | 29,16 | 29,86 | 29,16 | 29,73 | 1,92% | 5.421.060,00 |
| 29.05.2024 | 29,80 | 29,97 | 28,73 | 29,17 | -2,21% | 7.221.011,00 |
| 28.05.2024 | 29,61 | 30,03 | 29,55 | 29,83 | 1,60% | 4.687.898,00 |
| 24.05.2024 | 29,74 | 29,94 | 29,34 | 29,36 | -0,54% | 3.933.550,00 |
| 23.05.2024 | 30,35 | 30,53 | 29,35 | 29,52 | -2,02% | 5.294.332,00 |
| 22.05.2024 | 30,62 | 30,73 | 29,88 | 30,13 | -1,92% | 6.192.112,00 |
| 21.05.2024 | 30,52 | 31,12 | 30,51 | 30,72 | -0,58% | 5.116.217,00 |
| 20.05.2024 | 30,98 | 31,28 | 30,74 | 30,90 | 0,06% | 4.427.432,00 |
| 17.05.2024 | 30,51 | 31,01 | 30,33 | 30,88 | 1,21% | 3.786.252,00 |
| 16.05.2024 | 30,54 | 30,65 | 30,20 | 30,51 | -0,10% | 4.447.450,00 |
| 15.05.2024 | 30,15 | 30,60 | 29,71 | 30,54 | 1,23% | 5.164.263,00 |
| 14.05.2024 | 30,10 | 30,42 | 29,94 | 30,17 | -0,13% | 4.327.345,00 |
| 13.05.2024 | 30,35 | 30,62 | 29,90 | 30,21 | -0,56% | 3.969.624,00 |
| 10.05.2024 | 30,98 | 31,13 | 30,32 | 30,38 | -1,65% | 4.247.787,00 |
| 09.05.2024 | 30,65 | 30,91 | 30,45 | 30,89 | 1,25% | 4.542.233,00 |
| 08.05.2024 | 30,01 | 30,74 | 29,87 | 30,51 | 0,86% | 5.897.984,00 |
| 07.05.2024 | 29,93 | 30,58 | 29,93 | 30,25 | 1,10% | 5.697.700,00 |
| 06.05.2024 | 29,47 | 30,21 | 29,41 | 29,92 | 2,26% | 6.306.619,00 |
| 03.05.2024 | 29,27 | 29,79 | 28,92 | 29,26 | 0,34% | 9.600.753,00 |
| 02.05.2024 | 30,12 | 30,82 | 28,90 | 29,16 | -4,39% | 13.332.138,00 |
| 01.05.2024 | 31,09 | 31,37 | 30,15 | 30,50 | -2,99% | 7.638.634,00 |
| 30.04.2024 | 32,46 | 32,50 | 31,41 | 31,44 | -3,91% | 6.414.030,00 |
| 29.04.2024 | 32,41 | 32,83 | 32,39 | 32,72 | 0,71% | 4.261.769,00 |
| 26.04.2024 | 32,26 | 32,59 | 32,02 | 32,49 | 0,40% | 4.801.253,00 |
| 25.04.2024 | 32,09 | 32,44 | 31,53 | 32,36 | 0,97% | 8.115.840,00 |
| 24.04.2024 | 31,98 | 32,19 | 31,64 | 32,05 | -0,03% | 4.522.158,00 |