22,806$
-3,45%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,43% | 7.283.274,00 |
| 17.02.2025 | 23,12 | 23,26 | 23,11 | 23,24 | 0,42% | - |
| 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 | -11,39% | 20.140.766,00 |
| 06.11.2024 | 23,88 | 24,95 | 23,69 | 24,75 | 5,01% | 9.324.559,00 |
| 05.11.2024 | 23,73 | 23,84 | 23,38 | 23,57 | 0,17% | 4.792.231,00 |
| 04.11.2024 | 23,38 | 23,78 | 23,25 | 23,53 | 1,91% | 4.197.429,00 |
| 01.11.2024 | 23,75 | 23,98 | 22,93 | 23,09 | -2,16% | 5.213.460,00 |
| 31.10.2024 | 23,66 | 23,91 | 23,44 | 23,60 | 0,55% | 5.569.498,00 |
| 30.10.2024 | 23,53 | 23,91 | 23,35 | 23,47 | 0,69% | 5.116.654,00 |
| 29.10.2024 | 23,70 | 23,83 | 23,16 | 23,31 | -1,65% | 4.844.174,00 |
| 28.10.2024 | 23,80 | 24,14 | 23,65 | 23,70 | -4,51% | 5.675.236,00 |
| 25.10.2024 | 24,91 | 25,06 | 24,55 | 24,82 | 0,61% | 4.566.828,00 |
| 24.10.2024 | 24,81 | 24,82 | 24,39 | 24,67 | 0,73% | 3.090.950,00 |
| 23.10.2024 | 25,03 | 25,09 | 24,19 | 24,49 | -2,74% | 5.748.117,00 |
| 22.10.2024 | 25,05 | 25,40 | 24,85 | 25,18 | 0,28% | 3.616.322,00 |
| 21.10.2024 | 25,45 | 25,75 | 25,07 | 25,11 | -0,20% | 4.432.838,00 |
| 18.10.2024 | 24,98 | 25,19 | 24,67 | 25,16 | 0,96% | 4.528.145,00 |
| 17.10.2024 | 24,71 | 25,01 | 24,60 | 24,92 | 0,48% | 3.817.033,00 |
| 16.10.2024 | 24,95 | 25,12 | 24,69 | 24,80 | -0,20% | 4.495.871,00 |
| 15.10.2024 | 25,69 | 25,70 | 24,80 | 24,85 | -6,96% | 8.376.960,00 |
| 14.10.2024 | 26,80 | 26,98 | 26,54 | 26,71 | -1,33% | 3.769.193,00 |
| 11.10.2024 | 26,75 | 27,22 | 26,56 | 27,07 | 0,82% | 4.185.090,00 |
| 10.10.2024 | 26,54 | 27,00 | 26,34 | 26,85 | 1,97% | 3.636.102,00 |
| 09.10.2024 | 25,89 | 26,44 | 25,69 | 26,33 | 0,23% | 4.144.024,00 |
| 08.10.2024 | 26,26 | 26,38 | 25,47 | 26,27 | -2,60% | 5.100.887,00 |
| 07.10.2024 | 27,08 | 27,48 | 26,87 | 26,97 | 0,30% | 5.725.818,00 |
| 04.10.2024 | 26,99 | 27,16 | 26,47 | 26,89 | 1,36% | 6.621.068,00 |
| 03.10.2024 | 25,84 | 26,76 | 25,61 | 26,53 | 2,99% | 6.452.189,00 |
| 02.10.2024 | 26,29 | 26,41 | 25,44 | 25,76 | 0,39% | 7.116.720,00 |
| 01.10.2024 | 24,21 | 25,98 | 24,10 | 25,66 | 4,91% | 11.307.479,00 |
| 30.09.2024 | 24,38 | 25,08 | 24,13 | 24,46 | -0,29% | 8.181.302,00 |