APA Corporation
[WKN: A2QQVE | ISIN: US03743Q1085]
Aktienkurse
20,358$ -4,15%
Echtzeit-Aktienkurs APA Corporation
Bid: Ask:

Aktienkurse zur APA Corporation Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 20,85 21,30 20,73 21,24 0,52% 6.641.325,00
01.04.2025 20,94 21,20 20,67 21,13 0,52% 5.874.987,00
31.03.2025 20,69 21,12 20,58 21,02 0,48% 5.482.474,00
28.03.2025 21,18 21,23 20,71 20,92 -1,32% 6.917.460,00
27.03.2025 21,12 21,33 20,83 21,20 0,47% 4.516.164,00
26.03.2025 21,12 21,49 21,01 21,10 1,01% 5.651.414,00
25.03.2025 21,04 21,28 20,74 20,89 0,24% 5.973.217,00
24.03.2025 20,66 21,12 20,58 20,84 1,12% 4.674.435,00
21.03.2025 20,40 20,64 20,23 20,61 0,19% 12.391.875,00
20.03.2025 20,65 20,89 20,44 20,57 -1,15% 5.268.722,00
19.03.2025 20,20 21,04 20,17 20,81 3,17% 8.175.726,00
18.03.2025 20,25 20,38 19,71 20,17 0,70% 5.968.656,00
17.03.2025 19,71 20,19 19,71 20,03 2,14% 7.030.641,00
14.03.2025 19,25 19,65 19,10 19,61 2,99% 5.823.857,00
13.03.2025 19,50 19,92 18,78 19,04 -3,10% 5.575.426,00
12.03.2025 19,27 19,77 19,23 19,65 2,34% 6.876.207,00
11.03.2025 19,10 19,42 18,56 19,20 0,95% 8.408.000,00
10.03.2025 18,58 19,42 18,58 19,02 0,96% 9.266.074,00
07.03.2025 19,01 19,54 18,67 18,84 0,48% 8.204.404,00
06.03.2025 18,54 19,02 18,01 18,75 1,13% 7.805.201,00
05.03.2025 18,37 18,67 17,66 18,54 -0,16% 14.018.146,00
04.03.2025 18,56 19,02 18,00 18,57 -1,69% 12.287.437,00
03.03.2025 20,89 21,20 18,66 18,89 -8,74% 11.672.486,00
28.02.2025 20,12 21,04 19,84 20,70 1,37% 40.477.329,00
27.02.2025 22,07 22,07 20,10 20,42 -7,22% 18.477.202,00
26.02.2025 22,48 22,50 21,74 22,01 -1,65% 8.710.476,00
25.02.2025 22,90 23,03 22,29 22,38 -2,14% 7.521.563,00
24.02.2025 22,86 23,01 22,50 22,87 0,35% 4.984.171,00
21.02.2025 23,55 23,57 22,72 22,79 -3,51% 6.792.100,00
20.02.2025 23,39 23,63 22,99 23,62 0,13% 6.409.730,00
19.02.2025 23,61 23,98 23,30 23,59 0,08% 6.845.481,00
18.02.2025 23,35 23,83 22,94 23,57 1,86% 7.283.274,00
14.02.2025 22,65 23,38 22,57 23,14 2,89% 7.882.729,00
13.02.2025 22,38 22,53 22,10 22,49 0,54% 6.176.622,00
12.02.2025 23,06 23,29 22,20 22,37 -4,03% 7.025.255,00
11.02.2025 23,16 23,77 23,16 23,31 1,39% 6.510.163,00
10.02.2025 21,98 23,04 21,90 22,99 6,09% 5.790.916,00
07.02.2025 21,81 21,89 21,56 21,67 0,14% 4.885.446,00
06.02.2025 22,39 22,48 21,38 21,64 -2,48% 5.241.610,00
05.02.2025 22,32 22,45 22,10 22,19 -0,89% 4.278.992,00
04.02.2025 21,15 22,51 21,15 22,39 4,29% 5.965.605,00
03.02.2025 21,82 21,92 21,19 21,47 -2,10% 6.867.787,00
31.01.2025 22,76 22,92 21,90 21,93 -4,61% 14.812.399,00
30.01.2025 23,37 23,48 22,82 22,99 -0,82% 4.691.971,00
29.01.2025 23,12 23,32 22,96 23,18 -0,69% 4.100.881,00
28.01.2025 23,50 23,69 22,90 23,34 -0,17% 5.280.247,00
27.01.2025 23,46 24,14 23,20 23,38 0,26% 6.908.110,00
24.01.2025 23,58 23,88 23,23 23,32 -0,81% 5.964.370,00
23.01.2025 23,63 24,33 23,32 23,51 0,64% 8.147.922,00
22.01.2025 23,17 23,85 23,12 23,36 -1,43% 5.795.009,00
21.01.2025 23,99 24,20 23,62 23,70 -2,87% 7.740.033,00
17.01.2025 25,27 25,27 24,19 24,40 -2,98% 9.424.739,00
16.01.2025 25,27 25,83 24,98 25,15 -1,18% 6.157.850,00
15.01.2025 25,07 25,71 24,93 25,45 2,41% 8.306.837,00
14.01.2025 24,22 25,04 24,14 24,85 1,93% 6.654.640,00
13.01.2025 24,03 24,86 23,88 24,38 2,96% 7.030.713,00
10.01.2025 24,25 24,47 23,63 23,68 0,00% 5.845.578,00
08.01.2025 23,50 23,73 23,40 23,68 0,08% 4.305.972,00
07.01.2025 23,81 24,22 23,55 23,66 0,00% 5.483.309,00
06.01.2025 23,81 24,42 23,51 23,66 1,02% 7.644.697,00
03.01.2025 23,35 23,49 23,06 23,42 0,17% 3.984.507,00
02.01.2025 23,55 23,81 23,14 23,38 1,26% 4.665.099,00
31.12.2024 22,50 23,32 22,42 23,09 2,99% 5.921.192,00
30.12.2024 22,22 22,77 21,94 22,42 1,49% 4.485.696,00
27.12.2024 21,94 22,22 21,80 22,09 1,14% 3.861.272,00
26.12.2024 21,84 21,97 21,57 21,84 -0,14% 2.910.478,00
24.12.2024 21,76 21,94 21,30 21,87 1,25% 2.081.856,00
23.12.2024 20,85 21,71 20,83 21,60 2,66% 12.387.947,00
20.12.2024 20,46 21,37 20,44 21,04 2,73% 14.247.634,00
19.12.2024 21,27 21,36 20,32 20,48 -1,73% 6.379.281,00
18.12.2024 21,24 21,49 20,76 20,84 -1,00% 8.738.794,00
17.12.2024 21,51 21,70 20,45 21,05 -4,06% 10.229.229,00
16.12.2024 22,72 22,74 21,82 21,94 -4,02% 7.115.900,00
13.12.2024 23,02 23,10 22,68 22,86 -0,35% 4.064.586,00
12.12.2024 22,26 23,03 22,18 22,94 2,50% 6.257.901,00
11.12.2024 22,38 22,45 21,98 22,38 0,54% 7.055.842,00
10.12.2024 22,31 22,55 22,01 22,26 0,04% 4.631.629,00
09.12.2024 21,89 22,71 21,63 22,25 3,87% 9.011.775,00
06.12.2024 21,78 21,86 20,95 21,42 -1,92% 8.630.052,00
05.12.2024 22,29 22,58 21,82 21,84 -1,62% 6.727.149,00
04.12.2024 22,31 22,68 21,94 22,20 -0,98% 7.094.344,00
03.12.2024 22,59 22,75 22,32 22,42 0,36% 5.016.082,00
02.12.2024 22,56 22,75 21,99 22,34 -1,37% 5.728.045,00
29.11.2024 22,58 22,68 22,46 22,65 0,58% 2.770.625,00
27.11.2024 22,54 23,14 22,36 22,52 0,00% 4.679.593,00
26.11.2024 22,76 22,84 22,25 22,52 -0,66% 4.680.421,00
25.11.2024 22,79 22,98 22,44 22,67 -0,44% 7.440.440,00
22.11.2024 22,29 22,99 22,27 22,77 1,47% 12.821.092,00
21.11.2024 22,27 22,59 22,21 22,44 1,40% 5.505.244,00
20.11.2024 21,95 22,44 21,95 22,13 0,96% 4.697.721,00
19.11.2024 22,26 22,48 21,89 21,92 -2,40% 7.203.514,00
18.11.2024 22,64 22,92 22,34 22,46 0,36% 5.570.361,00
15.11.2024 22,70 23,21 22,24 22,38 -0,97% 7.335.787,00
14.11.2024 22,32 22,65 22,12 22,60 2,63% 7.415.961,00
13.11.2024 21,90 22,27 21,36 22,02 0,69% 6.715.047,00
12.11.2024 22,18 22,55 21,85 21,87 -1,35% 6.880.686,00
11.11.2024 21,67 22,30 21,38 22,17 1,84% 8.421.363,00
08.11.2024 21,97 22,25 21,15 21,77 -0,73% 11.740.013,00
07.11.2024 24,85 24,89 21,91 21,93 -11,32% 20.140.766,00
06.11.2024 23,88 24,95 23,69 24,73 4,92% 9.324.559,00