32,700€
-5,49%
Echtzeit-Aktienkurs API Group Corp.
Bid:
Ask:
Aktienkurse zur API Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 34,60 | 34,70 | 30,70 | 32,50 | -6,07% | - |
| 08.09.2026 | 34,10 | 34,90 | 34,00 | 34,60 | 1,17% | - |
| 07.09.2026 | 34,40 | 34,40 | 34,20 | 34,20 | -0,58% | - |
| 04.09.2026 | 34,40 | 34,70 | 34,10 | 34,40 | 0,29% | - |
| 03.09.2026 | 34,00 | 34,50 | 33,70 | 34,30 | 0,59% | - |
| 02.09.2026 | 33,80 | 34,30 | 33,40 | 34,10 | 1,19% | - |
| 01.09.2026 | 33,80 | 34,00 | 33,30 | 33,70 | -0,59% | - |
| 31.08.2026 | 34,20 | 34,40 | 33,80 | 33,90 | -0,88% | - |
| 28.08.2026 | 35,40 | 35,70 | 34,10 | 34,20 | -3,12% | - |
| 27.08.2026 | 35,40 | 35,70 | 35,00 | 35,30 | 0,00% | - |
| 26.08.2026 | 34,60 | 35,50 | 34,50 | 35,30 | 2,32% | - |
| 25.08.2026 | 35,00 | 35,40 | 34,50 | 34,50 | -1,15% | - |
| 24.08.2026 | 35,20 | 35,50 | 34,70 | 34,90 | -1,13% | - |
| 21.08.2026 | 35,90 | 36,30 | 35,10 | 35,30 | -1,67% | - |
| 20.08.2026 | 36,40 | 36,50 | 35,80 | 35,90 | -1,37% | - |
| 19.08.2026 | 36,90 | 37,30 | 35,90 | 36,40 | -1,89% | - |
| 18.08.2026 | 38,50 | 38,70 | 37,10 | 37,10 | -3,13% | - |
| 17.08.2026 | 37,90 | 38,70 | 37,60 | 38,30 | 1,06% | - |
| 14.08.2026 | 37,70 | 38,00 | 37,40 | 37,90 | 0,80% | - |
| 13.08.2026 | 37,80 | 38,20 | 37,20 | 37,60 | -0,27% | - |
| 12.08.2026 | 37,20 | 38,10 | 37,10 | 37,70 | 1,34% | - |
| 11.08.2026 | 36,70 | 37,70 | 36,20 | 37,20 | 1,64% | - |
| 10.08.2026 | 36,10 | 36,70 | 36,00 | 36,60 | 1,39% | - |
| 07.08.2026 | 35,70 | 36,50 | 35,50 | 36,10 | 1,12% | - |
| 06.08.2026 | 36,30 | 36,70 | 35,70 | 35,70 | -1,11% | - |
| 05.08.2026 | 36,10 | 36,50 | 35,90 | 36,10 | 0,56% | - |
| 04.08.2026 | 34,70 | 36,30 | 34,50 | 35,90 | 3,76% | 2.070,00 |
| 03.08.2026 | 34,60 | 34,90 | 33,90 | 34,60 | 0,29% | 4.800,00 |
| 31.07.2026 | 34,20 | 34,90 | 33,60 | 34,50 | 2,37% | 4.464,00 |
| 30.07.2026 | 33,60 | 36,30 | 32,70 | 33,70 | 0,00% | - |
| 29.07.2026 | 34,40 | 34,60 | 33,20 | 33,70 | -2,60% | 1.500,00 |
| 28.07.2026 | 35,20 | 35,40 | 33,90 | 34,60 | -1,42% | - |
| 27.07.2026 | 35,00 | 35,50 | 34,70 | 35,10 | 1,15% | - |
| 24.07.2026 | 34,80 | 35,40 | 34,50 | 34,70 | 0,00% | - |
| 23.07.2026 | 33,60 | 34,80 | 33,60 | 34,70 | 1,76% | - |
| 22.07.2026 | 34,20 | 34,30 | 33,80 | 34,10 | -0,58% | - |
| 21.07.2026 | 34,60 | 35,00 | 33,50 | 34,30 | -0,58% | - |
| 20.07.2026 | 35,00 | 35,60 | 34,30 | 34,50 | -1,71% | - |
| 17.07.2026 | 35,40 | 35,90 | 34,90 | 35,10 | -1,40% | - |
| 16.07.2026 | 36,00 | 36,20 | 35,30 | 35,60 | -0,84% | - |
| 15.07.2026 | 36,30 | 36,80 | 35,30 | 35,90 | -1,10% | 140,00 |
| 14.07.2026 | 36,30 | 36,80 | 36,00 | 36,30 | 0,00% | - |
| 13.07.2026 | 36,20 | 36,60 | 36,00 | 36,30 | 0,00% | - |
| 10.07.2026 | 36,40 | 36,80 | 36,10 | 36,30 | -0,27% | - |
| 09.07.2026 | 36,40 | 37,40 | 36,20 | 36,40 | 0,28% | 960,00 |
| 08.07.2026 | 36,10 | 36,40 | 35,60 | 36,30 | 1,11% | - |
| 07.07.2026 | 37,10 | 37,60 | 35,10 | 35,90 | -4,01% | - |
| 06.07.2026 | 36,80 | 37,60 | 36,50 | 37,40 | 1,91% | - |
| 03.07.2026 | 36,70 | 36,80 | 36,60 | 36,70 | 0,55% | - |
| 02.07.2026 | 36,60 | 37,50 | 35,90 | 36,50 | -1,08% | - |
| 01.07.2026 | 37,00 | 37,00 | 36,00 | 36,90 | -0,54% | - |
| 30.06.2026 | 36,00 | 37,10 | 35,70 | 37,10 | 3,63% | - |
| 29.06.2026 | 36,30 | 36,40 | 35,50 | 35,80 | -0,83% | - |
| 26.06.2026 | 36,50 | 36,70 | 35,90 | 36,10 | -1,37% | - |
| 25.06.2026 | 36,90 | 37,90 | 36,30 | 36,60 | -0,81% | - |
| 24.06.2026 | 36,50 | 37,50 | 36,50 | 36,90 | 0,82% | - |
| 23.06.2026 | 37,30 | 37,50 | 36,30 | 36,60 | -2,40% | - |
| 22.06.2026 | 37,10 | 37,50 | 36,90 | 37,50 | 2,46% | - |
| 19.06.2026 | 37,10 | 37,20 | 36,60 | 36,60 | -0,81% | - |
| 18.06.2026 | 36,50 | 37,20 | 36,40 | 36,90 | 1,65% | - |
| 17.06.2026 | 36,60 | 37,10 | 36,30 | 36,30 | -1,09% | - |
| 16.06.2026 | 36,00 | 36,90 | 35,80 | 36,70 | 2,23% | - |
| 15.06.2026 | 36,80 | 37,60 | 35,50 | 35,90 | -1,64% | - |
| 12.06.2026 | 36,90 | 37,30 | 36,30 | 36,50 | -1,08% | - |
| 11.06.2026 | 36,00 | 36,90 | 35,90 | 36,90 | 2,79% | - |
| 10.06.2026 | 37,80 | 37,90 | 35,70 | 35,90 | -5,28% | - |
| 09.06.2026 | 36,60 | 38,30 | 36,50 | 37,90 | 3,55% | - |
| 08.06.2026 | 36,30 | 37,30 | 36,10 | 36,60 | 0,27% | - |
| 05.06.2026 | 36,50 | 37,00 | 36,30 | 36,50 | 0,00% | - |
| 04.06.2026 | 36,40 | 36,90 | 36,10 | 36,50 | 0,00% | - |
| 03.06.2026 | 35,90 | 37,10 | 35,70 | 36,50 | 1,67% | 2.380,00 |
| 02.06.2026 | 34,80 | 36,10 | 34,70 | 35,90 | 2,87% | - |
| 01.06.2026 | 35,20 | 35,60 | 34,10 | 34,90 | -0,57% | - |
| 29.05.2026 | 35,80 | 36,00 | 35,10 | 35,10 | -1,68% | 23.700,00 |
| 28.05.2026 | 35,80 | 36,00 | 35,10 | 35,70 | 0,00% | - |
| 27.05.2026 | 36,40 | 36,70 | 35,70 | 35,70 | -1,65% | - |
| 26.05.2026 | 36,00 | 36,60 | 36,00 | 36,30 | 0,83% | - |
| 25.05.2026 | 36,00 | 36,10 | 35,90 | 36,00 | 0,28% | - |
| 22.05.2026 | 35,80 | 36,10 | 35,30 | 35,90 | 0,56% | - |
| 21.05.2026 | 36,00 | 36,60 | 35,30 | 35,70 | -1,11% | - |
| 20.05.2026 | 35,40 | 36,30 | 35,40 | 36,10 | 1,69% | - |
| 19.05.2026 | 36,20 | 36,40 | 35,30 | 35,50 | -2,20% | - |
| 18.05.2026 | 37,10 | 37,50 | 36,10 | 36,30 | -2,42% | 925,00 |
| 15.05.2026 | 37,80 | 38,20 | 36,90 | 37,20 | -1,85% | 14.000,00 |
| 14.05.2026 | 37,10 | 37,90 | 36,90 | 37,90 | 2,71% | - |
| 13.05.2026 | 36,80 | 37,20 | 36,60 | 36,90 | 0,54% | 520,00 |
| 12.05.2026 | 37,50 | 37,70 | 36,50 | 36,70 | -2,13% | 1.040,00 |
| 11.05.2026 | 38,00 | 38,10 | 37,10 | 37,50 | 0,54% | 16.865,00 |
| 08.05.2026 | 38,10 | 38,40 | 37,10 | 37,30 | -2,10% | - |
| 07.05.2026 | 39,50 | 40,00 | 37,90 | 38,10 | -3,30% | - |
| 06.05.2026 | 38,90 | 39,80 | 38,70 | 39,40 | 1,29% | - |
| 05.05.2026 | 38,30 | 39,30 | 38,20 | 38,90 | 2,10% | - |
| 04.05.2026 | 39,20 | 39,60 | 37,70 | 38,10 | -2,06% | - |
| 30.04.2026 | 41,50 | 42,70 | 38,80 | 38,90 | -6,71% | - |
| 29.04.2026 | 41,70 | 41,90 | 41,30 | 41,70 | 0,24% | - |
| 28.04.2026 | 42,20 | 42,30 | 41,30 | 41,60 | -1,19% | - |
| 27.04.2026 | 41,30 | 42,30 | 40,90 | 42,10 | 1,69% | - |
| 24.04.2026 | 41,90 | 42,50 | 41,30 | 41,40 | -1,19% | - |
| 23.04.2026 | 41,20 | 42,30 | 41,00 | 41,90 | 0,96% | - |
| 22.04.2026 | 41,50 | 42,10 | 40,90 | 41,50 | 0,73% | - |