32,700€
-3,25%
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 | 33,70 | 33,70 | -0,30% | - |
| 08.09.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 07.09.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 04.09.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 03.09.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 02.09.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 01.09.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 31.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 28.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 27.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 26.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 25.08.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 24.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 21.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 20.08.2026 | 36,00 | 36,00 | 35,80 | 35,80 | -1,10% | 270,00 |
| 19.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -4,23% | - |
| 18.08.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 17.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 14.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 13.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 12.08.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 11.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 10.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 07.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 06.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 05.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 04.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 03.08.2026 | 34,20 | 34,20 | 33,80 | 33,80 | 2,42% | 100,00 |
| 31.07.2026 | 33,80 | 33,80 | 33,00 | 33,00 | -0,60% | 248,00 |
| 30.07.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 29.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 28.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 27.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 24.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 23.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 22.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 21.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 20.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 17.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 16.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 15.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 14.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 13.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,45% | - |
| 10.07.2026 | 36,40 | 36,80 | 36,10 | 36,70 | -0,54% | - |
| 09.07.2026 | 36,30 | 37,40 | 36,20 | 36,90 | 3,07% | - |
| 08.07.2026 | 36,00 | 36,40 | 35,60 | 35,80 | 1,42% | - |
| 07.07.2026 | 37,10 | 37,60 | 35,10 | 35,30 | -5,87% | - |
| 06.07.2026 | 36,80 | 37,60 | 36,50 | 37,50 | 3,59% | - |
| 03.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 02.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 01.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 30.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 29.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 26.06.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | - |
| 25.06.2026 | 36,60 | 37,20 | 36,60 | 37,20 | 3,33% | 1.746,00 |
| 24.06.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 23.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 22.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 19.06.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 18.06.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 17.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 16.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 15.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 12.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | - |
| 11.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -5,35% | - |
| 10.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 09.06.2026 | 36,20 | 37,20 | 36,20 | 37,20 | 3,91% | 107,00 |
| 08.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 05.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 04.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 03.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 02.06.2026 | 34,60 | 36,00 | 34,60 | 36,00 | 3,45% | 200,00 |
| 01.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 29.05.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 28.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 27.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 26.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 25.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 22.05.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 21.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 20.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 19.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -4,76% | - |
| 18.05.2026 | 36,80 | 37,80 | 36,80 | 37,80 | 1,61% | 200,00 |
| 15.05.2026 | 37,40 | 37,40 | 37,20 | 37,20 | 1,64% | 2.000,00 |
| 14.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 50,00 |
| 13.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 12.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 11.05.2026 | 38,00 | 38,00 | 37,60 | 37,60 | 1,08% | 513,00 |
| 08.05.2026 | 37,60 | 37,60 | 37,20 | 37,20 | -4,62% | 37,00 |
| 07.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 06.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 05.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 04.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -5,83% | - |
| 30.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 29.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 28.04.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 27.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 24.04.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 23.04.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 22.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |