25,046$
3,15%
Echtzeit-Aktienkurs APA CORP. DL -,625
Bid:
Ask:
Aktienkurse zur APA CORP. DL -,625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 23,90 | 25,11 | 23,87 | 25,06 | 3,21% | 5.165.418,00 |
| 30.09.2025 | 24,00 | 24,38 | 23,62 | 24,28 | -0,25% | 6.059.544,00 |
| 29.09.2025 | 24,36 | 24,40 | 23,73 | 24,34 | -1,42% | 7.640.326,00 |
| 26.09.2025 | 24,50 | 25,80 | 24,30 | 24,69 | 1,44% | 7.603.824,00 |
| 25.09.2025 | 24,09 | 24,50 | 24,08 | 24,34 | -0,33% | 7.391.948,00 |
| 24.09.2025 | 24,55 | 25,00 | 24,39 | 24,42 | 1,79% | 14.224.586,00 |
| 23.09.2025 | 23,89 | 24,92 | 23,74 | 23,99 | 1,61% | 7.254.725,00 |
| 22.09.2025 | 23,24 | 23,82 | 23,00 | 23,61 | 0,55% | 6.074.586,00 |
| 19.09.2025 | 23,94 | 23,94 | 23,29 | 23,48 | -1,76% | 11.096.502,00 |
| 18.09.2025 | 24,14 | 24,26 | 23,64 | 23,90 | -1,06% | 5.073.252,00 |
| 17.09.2025 | 24,31 | 24,99 | 24,13 | 24,16 | -1,45% | 8.494.875,00 |
| 16.09.2025 | 23,25 | 24,97 | 23,11 | 24,51 | 6,98% | 11.232.554,00 |
| 15.09.2025 | 23,01 | 23,24 | 22,64 | 22,91 | 0,31% | 5.405.734,00 |
| 12.09.2025 | 23,30 | 23,71 | 22,82 | 22,84 | -0,61% | 4.929.889,00 |
| 11.09.2025 | 22,96 | 23,05 | 22,66 | 22,98 | -1,33% | 6.920.894,00 |
| 10.09.2025 | 21,80 | 23,33 | 21,57 | 23,29 | 7,53% | 8.443.857,00 |
| 09.09.2025 | 22,33 | 22,89 | 21,65 | 21,66 | -2,70% | 6.788.823,00 |
| 08.09.2025 | 23,00 | 23,08 | 22,18 | 22,26 | -2,15% | 7.499.872,00 |
| 05.09.2025 | 23,00 | 23,48 | 22,57 | 22,75 | -2,94% | 5.994.398,00 |
| 04.09.2025 | 22,74 | 23,50 | 22,45 | 23,44 | 3,35% | 6.422.283,00 |
| 03.09.2025 | 23,36 | 23,69 | 22,55 | 22,68 | -4,87% | 8.313.530,00 |
| 02.09.2025 | 23,21 | 23,87 | 23,05 | 23,84 | 2,67% | 6.787.407,00 |
| 29.08.2025 | 22,98 | 23,41 | 22,87 | 23,22 | 1,04% | 5.662.347,00 |
| 28.08.2025 | 22,69 | 23,06 | 22,45 | 22,98 | 1,73% | 6.853.713,00 |
| 27.08.2025 | 22,15 | 22,79 | 21,95 | 22,59 | 2,12% | 5.542.215,00 |
| 26.08.2025 | 22,09 | 22,32 | 21,89 | 22,12 | -1,07% | 4.432.889,00 |
| 25.08.2025 | 21,65 | 22,44 | 21,47 | 22,36 | 3,33% | 7.058.340,00 |
| 22.08.2025 | 20,74 | 21,70 | 20,71 | 21,64 | 4,90% | 7.028.800,00 |
| 21.08.2025 | 20,22 | 20,73 | 19,96 | 20,63 | 1,43% | 4.544.393,00 |
| 20.08.2025 | 20,50 | 20,77 | 20,17 | 20,34 | 0,49% | 4.999.328,00 |
| 19.08.2025 | 20,32 | 20,95 | 20,18 | 20,24 | -0,83% | 5.463.256,00 |
| 18.08.2025 | 20,44 | 20,53 | 20,06 | 20,41 | -0,34% | 4.675.335,00 |
| 15.08.2025 | 20,47 | 20,79 | 20,33 | 20,48 | -0,05% | 7.108.530,00 |
| 14.08.2025 | 20,44 | 20,55 | 20,05 | 20,49 | -0,34% | 6.147.666,00 |
| 13.08.2025 | 20,29 | 20,71 | 20,20 | 20,56 | 0,59% | 7.860.632,00 |
| 12.08.2025 | 20,03 | 20,49 | 19,84 | 20,44 | 2,61% | 5.934.626,00 |
| 11.08.2025 | 20,22 | 20,56 | 19,77 | 19,92 | -0,45% | 7.647.258,00 |
| 08.08.2025 | 19,65 | 20,21 | 19,32 | 20,01 | 2,83% | 11.140.971,00 |
| 07.08.2025 | 19,32 | 20,38 | 18,84 | 19,46 | 7,75% | 22.957.928,00 |
| 06.08.2025 | 18,91 | 18,98 | 17,87 | 18,06 | -2,85% | 8.698.114,00 |
| 05.08.2025 | 18,26 | 18,62 | 17,98 | 18,59 | 1,75% | 6.221.636,00 |
| 04.08.2025 | 18,38 | 18,60 | 18,21 | 18,27 | -1,03% | 6.345.422,00 |
| 01.08.2025 | 19,09 | 19,14 | 18,24 | 18,46 | -4,30% | 7.681.551,00 |
| 31.07.2025 | 19,19 | 19,67 | 19,10 | 19,29 | -0,98% | 7.390.847,00 |
| 30.07.2025 | 19,52 | 19,62 | 19,12 | 19,48 | -1,02% | 7.927.112,00 |
| 29.07.2025 | 19,50 | 19,88 | 19,15 | 19,68 | 0,56% | 6.102.744,00 |
| 28.07.2025 | 19,40 | 19,70 | 19,33 | 19,57 | 2,46% | 6.239.692,00 |
| 25.07.2025 | 19,35 | 19,48 | 18,84 | 19,10 | -1,04% | 4.359.964,00 |
| 24.07.2025 | 19,12 | 19,58 | 18,87 | 19,30 | 0,52% | 5.280.956,00 |
| 23.07.2025 | 18,85 | 19,38 | 18,73 | 19,20 | 2,45% | 4.991.743,00 |
| 22.07.2025 | 18,44 | 18,90 | 18,44 | 18,74 | 0,75% | 5.846.782,00 |
| 21.07.2025 | 18,93 | 19,04 | 18,47 | 18,60 | -1,17% | 5.568.110,00 |
| 18.07.2025 | 19,14 | 19,30 | 18,69 | 18,82 | -0,11% | 5.363.393,00 |
| 17.07.2025 | 18,24 | 18,94 | 18,08 | 18,84 | 3,86% | 5.857.696,00 |
| 16.07.2025 | 18,66 | 18,73 | 18,05 | 18,14 | -2,73% | 6.408.305,00 |
| 15.07.2025 | 19,46 | 19,63 | 18,62 | 18,65 | -4,21% | 7.760.071,00 |
| 14.07.2025 | 20,01 | 20,04 | 19,16 | 19,47 | -3,18% | 5.426.774,00 |
| 11.07.2025 | 20,32 | 20,55 | 20,10 | 20,11 | -1,42% | 5.446.008,00 |
| 10.07.2025 | 20,24 | 20,50 | 19,83 | 20,40 | -0,24% | 6.140.862,00 |
| 09.07.2025 | 20,52 | 20,67 | 20,18 | 20,45 | -0,24% | 5.522.251,00 |
| 08.07.2025 | 19,38 | 20,74 | 19,37 | 20,50 | 5,62% | 8.222.512,00 |
| 07.07.2025 | 19,43 | 19,83 | 19,03 | 19,41 | -0,61% | 6.747.813,00 |
| 03.07.2025 | 19,59 | 19,66 | 19,39 | 19,53 | 0,15% | 3.506.141,00 |
| 02.07.2025 | 19,29 | 19,59 | 18,90 | 19,50 | 2,96% | 6.496.761,00 |
| 01.07.2025 | 18,36 | 19,22 | 18,14 | 18,94 | 3,55% | 7.076.869,00 |
| 30.06.2025 | 18,48 | 18,59 | 18,16 | 18,29 | -1,45% | 5.266.845,00 |
| 27.06.2025 | 18,43 | 18,85 | 18,27 | 18,56 | 0,60% | 8.122.637,00 |
| 26.06.2025 | 17,94 | 18,68 | 17,88 | 18,45 | 3,65% | 6.572.056,00 |
| 25.06.2025 | 18,10 | 18,20 | 17,74 | 17,80 | -2,09% | 6.790.789,00 |
| 24.06.2025 | 18,01 | 18,48 | 17,93 | 18,18 | -1,14% | 10.156.572,00 |
| 23.06.2025 | 20,21 | 20,28 | 18,37 | 18,39 | -7,91% | 16.563.043,00 |
| 20.06.2025 | 20,43 | 20,51 | 19,74 | 19,97 | -1,67% | 14.423.632,00 |
| 18.06.2025 | 20,76 | 21,27 | 20,24 | 20,31 | -2,26% | 7.439.664,00 |
| 17.06.2025 | 20,72 | 21,34 | 20,40 | 20,78 | 1,37% | 11.389.593,00 |
| 16.06.2025 | 20,63 | 20,99 | 20,12 | 20,50 | -2,43% | 10.386.609,00 |
| 13.06.2025 | 20,89 | 21,10 | 20,18 | 21,01 | 5,31% | 13.081.808,00 |
| 12.06.2025 | 19,32 | 20,03 | 19,02 | 19,95 | 1,73% | 8.324.407,00 |
| 11.06.2025 | 19,50 | 19,83 | 19,07 | 19,61 | 1,71% | 8.856.283,00 |
| 10.06.2025 | 18,83 | 19,80 | 18,83 | 19,28 | 3,49% | 10.103.171,00 |
| 09.06.2025 | 18,58 | 19,00 | 18,49 | 18,63 | 0,70% | 7.972.793,00 |
| 06.06.2025 | 18,22 | 18,69 | 18,10 | 18,50 | 3,64% | 6.673.569,00 |
| 05.06.2025 | 18,07 | 18,15 | 17,75 | 17,85 | -0,39% | 5.514.595,00 |
| 04.06.2025 | 18,27 | 18,73 | 17,77 | 17,92 | -1,92% | 6.289.371,00 |
| 03.06.2025 | 17,38 | 18,34 | 17,03 | 18,27 | 5,42% | 5.999.027,00 |
| 02.06.2025 | 17,70 | 17,79 | 17,24 | 17,33 | 1,88% | 6.342.506,00 |
| 30.05.2025 | 17,20 | 17,27 | 16,88 | 17,01 | -1,90% | 7.731.642,00 |
| 29.05.2025 | 17,45 | 17,45 | 17,04 | 17,34 | 0,93% | 4.839.074,00 |
| 28.05.2025 | 17,51 | 17,59 | 17,11 | 17,18 | -0,75% | 4.641.075,00 |
| 27.05.2025 | 17,10 | 17,33 | 16,75 | 17,31 | 2,73% | 4.525.183,00 |
| 23.05.2025 | 16,28 | 16,88 | 16,25 | 16,85 | 0,66% | 6.822.199,00 |
| 22.05.2025 | 16,53 | 16,86 | 16,15 | 16,74 | 0,18% | 5.043.529,00 |
| 21.05.2025 | 17,22 | 17,25 | 16,69 | 16,71 | -3,13% | 6.219.458,00 |
| 20.05.2025 | 17,44 | 17,44 | 17,16 | 17,25 | -0,38% | 4.577.656,00 |
| 19.05.2025 | 17,33 | 17,35 | 16,89 | 17,32 | -1,56% | 4.781.510,00 |
| 16.05.2025 | 17,89 | 17,89 | 17,30 | 17,59 | -0,96% | 6.012.638,00 |
| 15.05.2025 | 17,66 | 17,80 | 17,37 | 17,76 | -2,26% | 17.476.219,00 |
| 14.05.2025 | 18,25 | 18,45 | 18,05 | 18,17 | -1,57% | 8.031.372,00 |
| 13.05.2025 | 17,78 | 18,73 | 17,70 | 18,46 | 4,23% | 8.695.246,00 |
| 12.05.2025 | 17,90 | 18,28 | 17,57 | 17,71 | 5,92% | 8.596.738,00 |
| 09.05.2025 | 16,50 | 16,99 | 16,31 | 16,72 | 3,34% | 7.697.088,00 |