34,707$
0,43%
Echtzeit-Aktienkurs APi Group Corporation
Bid:
Ask:
Aktienkurse zur APi Group Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 34,27 | 34,96 | 33,96 | 34,65 | 0,26% | 1.275.378,00 |
| 13.10.2025 | 34,50 | 34,87 | 34,43 | 34,56 | 1,50% | 1.897.383,00 |
| 10.10.2025 | 35,13 | 35,26 | 33,98 | 34,05 | -2,74% | 1.580.816,00 |
| 09.10.2025 | 35,35 | 35,52 | 34,80 | 35,01 | -0,99% | 2.067.712,00 |
| 08.10.2025 | 34,63 | 35,49 | 34,43 | 35,36 | 2,43% | 1.906.262,00 |
| 07.10.2025 | 35,15 | 35,17 | 34,15 | 34,52 | -1,26% | 2.040.425,00 |
| 06.10.2025 | 34,92 | 35,08 | 34,64 | 34,96 | 1,18% | 1.601.249,00 |
| 03.10.2025 | 34,49 | 34,93 | 34,39 | 34,55 | 0,33% | - |
| 02.10.2025 | 34,50 | 34,57 | 34,06 | 34,44 | 0,15% | 1.730.347,00 |
| 01.10.2025 | 34,27 | 34,58 | 34,14 | 34,39 | 0,06% | 1.777.873,00 |
| 30.09.2025 | 34,37 | 34,55 | 34,21 | 34,37 | 0,23% | 2.011.333,00 |
| 29.09.2025 | 34,38 | 34,50 | 34,11 | 34,29 | 0,23% | 1.820.585,00 |
| 26.09.2025 | 33,99 | 34,30 | 33,81 | 34,21 | 1,00% | 1.093.745,00 |
| 25.09.2025 | 33,61 | 34,04 | 33,40 | 33,87 | -0,24% | 2.209.206,00 |
| 24.09.2025 | 34,45 | 34,63 | 33,93 | 33,95 | -1,34% | 2.509.347,00 |
| 23.09.2025 | 35,16 | 35,29 | 34,30 | 34,41 | -2,49% | 1.524.860,00 |
| 22.09.2025 | 34,95 | 35,31 | 34,68 | 35,29 | 0,97% | 1.700.995,00 |
| 19.09.2025 | 35,64 | 35,73 | 34,94 | 34,95 | -1,49% | 5.529.217,00 |
| 18.09.2025 | 34,82 | 35,64 | 34,59 | 35,48 | 2,28% | 2.338.773,00 |
| 17.09.2025 | 35,14 | 35,33 | 34,53 | 34,69 | -1,03% | 2.158.802,00 |
| 16.09.2025 | 35,39 | 35,40 | 34,83 | 35,05 | -0,60% | 1.625.762,00 |
| 15.09.2025 | 35,20 | 35,46 | 34,90 | 35,26 | 1,09% | 1.975.328,00 |
| 12.09.2025 | 35,43 | 35,65 | 34,85 | 34,88 | -2,05% | 1.805.438,00 |
| 11.09.2025 | 35,28 | 35,83 | 35,21 | 35,61 | 1,37% | 2.956.900,00 |
| 10.09.2025 | 35,00 | 35,50 | 34,86 | 35,13 | 0,98% | 3.756.019,00 |
| 09.09.2025 | 35,15 | 35,20 | 34,61 | 34,79 | -1,14% | 3.224.257,00 |
| 08.09.2025 | 35,14 | 35,28 | 34,92 | 35,19 | 0,66% | 2.840.889,00 |
| 05.09.2025 | 35,25 | 35,39 | 34,36 | 34,96 | -0,17% | 1.986.767,00 |
| 04.09.2025 | 34,73 | 35,07 | 34,49 | 35,02 | 1,24% | 2.133.657,00 |
| 03.09.2025 | 34,85 | 34,93 | 34,34 | 34,59 | -0,69% | 3.818.933,00 |
| 02.09.2025 | 35,03 | 35,21 | 34,46 | 34,83 | -2,38% | 4.170.331,00 |
| 29.08.2025 | 35,81 | 35,91 | 35,31 | 35,68 | -0,64% | 2.259.812,00 |
| 28.08.2025 | 36,37 | 36,45 | 35,89 | 35,91 | -1,18% | 1.806.075,00 |
| 27.08.2025 | 36,28 | 36,49 | 36,12 | 36,34 | 0,30% | 2.582.102,00 |
| 26.08.2025 | 36,13 | 36,37 | 35,96 | 36,23 | 0,75% | 3.591.624,00 |
| 25.08.2025 | 35,76 | 36,24 | 35,58 | 35,96 | 0,56% | 2.314.112,00 |
| 22.08.2025 | 35,65 | 36,29 | 35,44 | 35,76 | 0,90% | 2.475.017,00 |
| 21.08.2025 | 35,04 | 35,59 | 35,04 | 35,44 | 0,06% | 1.297.607,00 |
| 20.08.2025 | 35,35 | 35,59 | 34,83 | 35,42 | 0,14% | 2.318.405,00 |
| 19.08.2025 | 35,49 | 35,73 | 35,33 | 35,37 | -0,48% | 1.853.310,00 |
| 18.08.2025 | 35,19 | 35,63 | 35,19 | 35,54 | 0,74% | 1.931.083,00 |
| 15.08.2025 | 35,10 | 35,37 | 34,91 | 35,28 | 0,63% | 1.976.441,00 |
| 14.08.2025 | 35,41 | 35,76 | 35,03 | 35,06 | -2,18% | 3.377.304,00 |
| 13.08.2025 | 35,70 | 35,87 | 35,13 | 35,84 | 1,04% | 3.360.464,00 |
| 12.08.2025 | 35,12 | 35,49 | 34,99 | 35,47 | 1,46% | 2.459.337,00 |
| 11.08.2025 | 34,38 | 35,04 | 34,34 | 34,96 | 1,45% | 2.842.901,00 |
| 08.08.2025 | 34,96 | 35,04 | 34,46 | 34,46 | -0,81% | 1.807.433,00 |
| 07.08.2025 | 35,05 | 35,18 | 34,48 | 34,74 | 0,09% | 2.389.336,00 |
| 06.08.2025 | 34,65 | 34,82 | 34,16 | 34,71 | 0,26% | 3.664.465,00 |
| 05.08.2025 | 35,79 | 35,93 | 34,49 | 34,62 | -2,73% | 2.465.348,00 |
| 04.08.2025 | 35,32 | 35,74 | 35,09 | 35,59 | 1,48% | 2.696.846,00 |
| 01.08.2025 | 35,68 | 35,68 | 34,81 | 35,07 | -2,77% | 3.370.295,00 |
| 31.07.2025 | 35,75 | 36,55 | 35,24 | 36,07 | 4,79% | 5.263.288,00 |
| 30.07.2025 | 34,62 | 34,87 | 34,33 | 34,42 | -0,49% | 4.768.947,00 |
| 29.07.2025 | 34,80 | 34,91 | 34,28 | 34,59 | -0,17% | 3.019.998,00 |
| 28.07.2025 | 35,08 | 35,18 | 34,65 | 34,65 | -1,42% | 2.995.360,00 |
| 25.07.2025 | 34,94 | 35,51 | 34,69 | 35,15 | 1,33% | 3.322.358,00 |
| 24.07.2025 | 34,63 | 34,86 | 34,54 | 34,69 | 0,26% | 1.972.967,00 |
| 23.07.2025 | 34,49 | 34,86 | 34,34 | 34,60 | 0,64% | 2.838.046,00 |
| 22.07.2025 | 34,61 | 34,86 | 33,64 | 34,38 | -0,87% | 2.111.118,00 |
| 21.07.2025 | 35,00 | 35,20 | 34,55 | 34,68 | -0,26% | 2.097.377,00 |
| 18.07.2025 | 34,73 | 35,20 | 34,70 | 34,77 | 0,26% | 4.665.273,00 |
| 17.07.2025 | 34,65 | 34,91 | 34,54 | 34,68 | 0,14% | 5.277.021,00 |
| 16.07.2025 | 34,70 | 34,75 | 34,18 | 34,63 | -0,06% | 3.761.980,00 |
| 15.07.2025 | 35,12 | 35,12 | 34,47 | 34,65 | 0,43% | 3.589.439,00 |
| 14.07.2025 | 34,42 | 34,73 | 34,33 | 34,50 | 0,26% | 1.691.678,00 |
| 11.07.2025 | 34,34 | 34,89 | 34,34 | 34,41 | -0,55% | 1.397.169,00 |
| 10.07.2025 | 34,48 | 34,79 | 34,14 | 34,60 | 0,32% | 1.194.209,00 |
| 09.07.2025 | 34,76 | 34,76 | 34,15 | 34,49 | 0,50% | 1.590.976,00 |
| 08.07.2025 | 34,52 | 34,52 | 33,75 | 34,32 | 0,09% | 2.553.915,00 |
| 07.07.2025 | 34,43 | 34,85 | 34,11 | 34,29 | -0,12% | 2.880.935,00 |
| 03.07.2025 | 33,81 | 34,41 | 33,66 | 34,33 | 2,26% | 1.279.207,00 |
| 02.07.2025 | 33,00 | 33,59 | 32,90 | 33,57 | 1,45% | 1.974.866,00 |
| 01.07.2025 | 33,63 | 33,79 | 32,70 | 33,09 | -2,77% | 3.362.577,00 |
| 30.06.2025 | 34,14 | 34,38 | 33,91 | 34,03 | 0,35% | 4.474.832,00 |
| 27.06.2025 | 33,73 | 33,94 | 33,45 | 33,91 | 1,11% | 6.457.294,00 |
| 26.06.2025 | 33,69 | 33,77 | 33,41 | 33,54 | 0,16% | 1.622.936,00 |
| 25.06.2025 | 33,83 | 33,87 | 33,27 | 33,49 | -0,99% | 4.909.356,00 |
| 24.06.2025 | 33,82 | 33,98 | 33,44 | 33,82 | -0,22% | 9.074.032,00 |
| 23.06.2025 | 34,03 | 34,40 | 33,70 | 33,89 | -0,76% | 37.612.512,00 |
| 20.06.2025 | 34,44 | 34,63 | 33,43 | 34,15 | 4,66% | 22.177.546,00 |
| 18.06.2025 | 32,65 | 33,03 | 31,95 | 32,63 | 0,12% | 3.000.450,00 |
| 17.06.2025 | 32,29 | 32,69 | 32,26 | 32,59 | 0,49% | 2.057.434,00 |
| 16.06.2025 | 32,20 | 32,64 | 32,09 | 32,43 | 1,67% | 1.527.113,00 |
| 13.06.2025 | 31,80 | 32,26 | 31,75 | 31,90 | -0,75% | 1.778.874,00 |
| 12.06.2025 | 31,99 | 32,28 | 31,90 | 32,14 | 0,19% | 908.604,00 |
| 11.06.2025 | 31,91 | 32,17 | 31,72 | 32,08 | 0,97% | 1.346.747,00 |
| 10.06.2025 | 31,89 | 32,03 | 31,40 | 31,77 | -0,06% | 2.551.486,00 |
| 09.06.2025 | 32,43 | 32,64 | 31,66 | 31,79 | -2,15% | 2.132.100,00 |
| 06.06.2025 | 32,27 | 32,55 | 31,93 | 32,49 | 1,77% | 1.979.350,00 |
| 05.06.2025 | 31,68 | 32,17 | 31,58 | 31,93 | 0,82% | 2.911.966,00 |
| 04.06.2025 | 31,72 | 31,97 | 31,66 | 31,67 | -0,15% | 3.586.752,00 |
| 03.06.2025 | 31,35 | 31,89 | 31,33 | 31,71 | 1,60% | 4.493.754,00 |
| 02.06.2025 | 30,99 | 31,26 | 30,63 | 31,21 | 0,32% | 2.765.078,00 |
| 30.05.2025 | 31,14 | 31,23 | 30,85 | 31,11 | -0,19% | 1.916.277,00 |
| 29.05.2025 | 31,18 | 31,28 | 31,02 | 31,17 | 0,54% | 4.278.672,00 |
| 28.05.2025 | 31,21 | 31,41 | 31,01 | 31,01 | -0,73% | 3.540.608,00 |
| 27.05.2025 | 30,87 | 31,28 | 30,43 | 31,23 | 2,72% | 3.692.406,00 |
| 23.05.2025 | 30,07 | 30,58 | 30,00 | 30,41 | -0,24% | 1.252.364,00 |
| 22.05.2025 | 30,75 | 30,75 | 30,16 | 30,48 | -0,82% | 2.813.174,00 |