API Group Corp.
[WKN: A2P4DS | ISIN: US00187Y1001]
Aktienkurse
34,508$ -0,67%
Echtzeit-Aktienkurs API Group Corp.
Bid: Ask:

Aktienkurse zur API Group Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
21.05.2025 30,43 32,05 30,41 30,73 0,39% 5.804.344,00
20.05.2025 30,53 30,86 30,48 30,61 -0,17% 2.457.646,00
19.05.2025 30,29 30,75 30,16 30,67 0,22% 2.903.004,00
16.05.2025 30,50 30,62 30,31 30,60 0,26% 3.363.604,00
15.05.2025 30,50 30,61 30,21 30,52 0,02% 3.296.454,00
14.05.2025 30,65 30,75 30,34 30,51 -0,09% 3.413.912,00
13.05.2025 30,37 30,79 30,16 30,54 0,97% 5.634.168,00
12.05.2025 30,49 30,49 29,85 30,25 2,74% 5.367.216,00
09.05.2025 29,29 29,50 29,01 29,44 0,55% 2.985.122,00
08.05.2025 29,22 29,58 28,87 29,28 1,22% 6.215.104,00
07.05.2025 28,55 29,02 28,36 28,93 2,12% 6.752.664,00
06.05.2025 28,34 28,67 27,97 28,33 -0,84% 4.448.552,00
05.05.2025 28,21 28,63 28,17 28,57 1,25% 9.444.074,00
02.05.2025 27,49 28,36 27,37 28,21 4,91% 2.875.658,00
01.05.2025 27,01 27,23 26,05 26,89 6,63% 3.210.302,00
30.04.2025 24,67 25,33 24,46 25,22 0,91% 4.630.856,00
29.04.2025 24,83 25,14 24,55 24,99 0,35% 3.925.504,00
28.04.2025 24,85 25,41 24,58 24,91 -0,21% 1.600.384,00
25.04.2025 24,92 25,32 24,63 24,96 0,43% 2.243.750,00
24.04.2025 24,02 24,86 24,00 24,85 3,53% 2.626.652,00
23.04.2025 23,87 24,43 23,80 24,01 3,60% 2.659.246,00
22.04.2025 22,69 23,27 22,68 23,17 3,11% 3.341.082,00
21.04.2025 22,89 23,09 22,16 22,47 -3,10% 1.847.386,00
17.04.2025 23,17 23,84 22,89 23,19 1,07% 1.191.434,00
16.04.2025 23,49 23,83 22,70 22,95 -3,94% 1.127.028,00
15.04.2025 23,57 24,20 23,57 23,89 1,36% 2.059.422,00
14.04.2025 23,59 24,01 23,14 23,57 1,87% 2.936.188,00
11.04.2025 22,91 23,27 22,45 23,13 1,11% 2.728.440,00
10.04.2025 22,91 23,37 22,24 22,88 -2,72% 2.536.858,00
09.04.2025 21,33 23,81 21,21 23,52 9,57% 2.247.557,00
08.04.2025 22,29 22,60 21,13 21,47 -0,43% 3.089.114,00
07.04.2025 20,98 22,68 20,50 21,56 -0,09% 4.411.154,00
04.04.2025 21,78 21,97 20,94 21,58 -4,54% 4.800.428,00
03.04.2025 23,35 23,46 22,30 22,61 -6,66% 1.876.504,00
02.04.2025 23,47 24,34 23,47 24,22 1,23% 1.101.296,00
01.04.2025 23,73 24,11 23,45 23,93 0,36% 1.432.792,00
31.03.2025 23,75 23,91 23,33 23,84 -0,61% 3.624.478,00
28.03.2025 24,45 24,61 23,83 23,99 -1,96% 2.318.992,00
27.03.2025 24,35 24,58 23,97 24,47 -0,08% 1.213.167,00
26.03.2025 25,25 25,27 24,33 24,49 -3,27% 1.930.654,00
25.03.2025 25,54 25,80 25,06 25,31 -1,12% 1.766.730,00
24.03.2025 25,24 25,74 25,18 25,60 3,39% 2.185.792,00
21.03.2025 24,81 24,99 24,44 24,76 -1,14% 1.670.037,00
20.03.2025 25,00 25,36 24,95 25,05 -0,50% 1.628.136,00
19.03.2025 24,79 25,29 24,63 25,17 1,78% 1.860.214,00
18.03.2025 24,98 25,06 24,52 24,73 -1,12% 1.627.556,00