37,464$
0,98%
Echtzeit-Aktienkurs APi Group Corp
Bid:
Ask:
Aktienkurse zur APi Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 37,16 | 37,92 | 37,16 | 37,49 | 1,05% | 1.405.128,00 |
| 28.01.2025 | 37,07 | 37,26 | 36,76 | 37,10 | 0,32% | 1.017.058,00 |
| 27.01.2025 | 37,32 | 37,51 | 36,78 | 36,98 | -3,14% | 1.433.977,00 |
| 24.01.2025 | 38,16 | 38,40 | 37,88 | 38,18 | 0,10% | 886.998,00 |
| 23.01.2025 | 37,97 | 38,49 | 37,84 | 38,14 | -0,21% | 887.086,00 |
| 22.01.2025 | 38,74 | 38,95 | 38,07 | 38,22 | -0,36% | 789.725,00 |
| 21.01.2025 | 37,98 | 38,43 | 37,83 | 38,36 | 2,43% | 830.745,00 |
| 17.01.2025 | 37,82 | 38,13 | 37,35 | 37,45 | 0,16% | 989.654,00 |
| 16.01.2025 | 37,36 | 37,73 | 37,22 | 37,39 | 0,08% | 701.761,00 |
| 15.01.2025 | 37,84 | 37,99 | 37,32 | 37,36 | 0,65% | 941.445,00 |
| 14.01.2025 | 36,56 | 37,45 | 36,26 | 37,12 | 3,75% | 1.215.136,00 |
| 13.01.2025 | 35,22 | 35,84 | 35,11 | 35,78 | 0,31% | 1.117.361,00 |
| 10.01.2025 | 35,54 | 36,20 | 35,21 | 35,67 | -1,90% | 979.776,00 |
| 08.01.2025 | 36,82 | 37,12 | 36,21 | 36,36 | -1,70% | 1.266.401,00 |
| 07.01.2025 | 36,65 | 37,30 | 35,86 | 36,99 | 1,40% | 2.472.266,00 |
| 06.01.2025 | 36,82 | 37,28 | 36,40 | 36,48 | -0,46% | 886.009,00 |
| 03.01.2025 | 36,10 | 36,78 | 35,80 | 36,65 | 2,00% | 1.383.585,00 |
| 02.01.2025 | 36,01 | 36,35 | 35,65 | 35,93 | -0,11% | 1.378.993,00 |
| 31.12.2024 | 36,09 | 36,39 | 35,88 | 35,97 | -0,14% | 892.167,00 |
| 30.12.2024 | 35,60 | 36,23 | 34,99 | 36,02 | 0,06% | 1.002.858,00 |
| 27.12.2024 | 36,01 | 36,51 | 35,92 | 36,00 | -1,40% | 493.864,00 |
| 26.12.2024 | 36,36 | 36,69 | 36,34 | 36,51 | -0,54% | 814.894,00 |
| 24.12.2024 | 36,52 | 36,72 | 36,35 | 36,71 | 0,38% | 225.162,00 |
| 23.12.2024 | 36,69 | 36,96 | 36,28 | 36,57 | -1,00% | 777.657,00 |
| 20.12.2024 | 36,35 | 37,75 | 36,10 | 36,94 | 0,93% | 1.899.228,00 |
| 19.12.2024 | 37,10 | 37,62 | 36,52 | 36,60 | -1,19% | 1.269.751,00 |
| 18.12.2024 | 38,74 | 39,14 | 37,03 | 37,04 | -4,46% | 1.794.449,00 |
| 17.12.2024 | 37,39 | 39,15 | 37,39 | 38,77 | 3,25% | 2.600.132,00 |
| 16.12.2024 | 37,35 | 37,93 | 37,26 | 37,55 | -0,21% | 1.268.755,00 |
| 13.12.2024 | 38,21 | 38,44 | 37,23 | 37,63 | -1,49% | 1.675.645,00 |
| 12.12.2024 | 39,21 | 39,32 | 38,19 | 38,20 | -2,70% | 1.477.444,00 |
| 11.12.2024 | 39,45 | 39,59 | 38,87 | 39,26 | 0,15% | 2.473.663,00 |
| 10.12.2024 | 39,14 | 39,42 | 38,37 | 39,20 | 0,20% | 1.738.992,00 |
| 09.12.2024 | 38,82 | 39,72 | 38,26 | 39,12 | 1,35% | 2.293.603,00 |
| 06.12.2024 | 39,35 | 39,60 | 38,32 | 38,60 | -0,28% | 1.328.754,00 |
| 05.12.2024 | 40,34 | 40,89 | 38,47 | 38,71 | 0,55% | 2.370.486,00 |
| 04.12.2024 | 37,57 | 38,61 | 37,40 | 38,50 | 2,26% | 889.338,00 |
| 03.12.2024 | 37,57 | 37,86 | 37,28 | 37,65 | 0,00% | 504.894,00 |
| 02.12.2024 | 38,12 | 38,12 | 37,50 | 37,65 | -0,34% | 832.550,00 |
| 29.11.2024 | 37,82 | 38,14 | 37,69 | 37,78 | 0,61% | 484.464,00 |
| 27.11.2024 | 37,80 | 37,90 | 37,13 | 37,55 | -0,21% | 853.598,00 |
| 26.11.2024 | 38,52 | 38,63 | 37,24 | 37,63 | -1,62% | 1.211.557,00 |
| 25.11.2024 | 37,72 | 38,74 | 37,51 | 38,25 | 3,35% | 2.055.855,00 |
| 22.11.2024 | 36,19 | 37,05 | 36,19 | 37,01 | 0,03% | 1.429.395,00 |
| 21.11.2024 | 36,22 | 37,10 | 36,03 | 37,00 | 2,78% | 1.747.462,00 |
| 20.11.2024 | 35,63 | 36,04 | 35,30 | 36,00 | 0,70% | 804.781,00 |
| 19.11.2024 | 35,27 | 35,95 | 35,23 | 35,75 | 0,11% | 706.551,00 |
| 18.11.2024 | 35,38 | 35,83 | 35,23 | 35,71 | 0,96% | 760.116,00 |
| 15.11.2024 | 35,94 | 36,13 | 35,22 | 35,37 | -2,32% | 1.460.103,00 |
| 14.11.2024 | 36,66 | 36,69 | 35,96 | 36,21 | -0,85% | 1.090.696,00 |
| 13.11.2024 | 37,12 | 37,17 | 36,50 | 36,52 | -1,19% | 2.092.232,00 |
| 12.11.2024 | 36,94 | 37,07 | 36,00 | 36,96 | 0,24% | 2.246.025,00 |
| 11.11.2024 | 37,33 | 37,37 | 36,76 | 36,87 | -0,62% | 814.937,00 |
| 08.11.2024 | 36,70 | 37,21 | 36,59 | 37,10 | 0,95% | 1.137.463,00 |
| 07.11.2024 | 36,98 | 37,26 | 36,52 | 36,75 | -0,62% | 998.115,00 |
| 06.11.2024 | 36,50 | 37,21 | 35,53 | 36,98 | 5,33% | 2.608.353,00 |
| 05.11.2024 | 35,28 | 35,35 | 34,97 | 35,11 | -0,40% | 1.940.579,00 |
| 04.11.2024 | 35,30 | 35,93 | 35,23 | 35,25 | -0,25% | 2.959.010,00 |
| 01.11.2024 | 34,43 | 35,38 | 34,31 | 35,34 | 3,51% | 2.693.056,00 |
| 31.10.2024 | 32,90 | 34,22 | 32,75 | 34,14 | 2,80% | 2.198.096,00 |
| 30.10.2024 | 33,74 | 34,23 | 33,16 | 33,21 | -2,15% | 1.663.765,00 |
| 29.10.2024 | 32,62 | 34,06 | 32,61 | 33,94 | 3,26% | 1.288.040,00 |
| 28.10.2024 | 33,05 | 33,23 | 32,83 | 32,87 | 0,09% | 2.230.099,00 |
| 25.10.2024 | 34,25 | 34,56 | 32,75 | 32,84 | -3,98% | 2.196.210,00 |
| 24.10.2024 | 33,60 | 34,27 | 33,29 | 34,20 | 1,88% | 2.344.187,00 |
| 23.10.2024 | 33,71 | 33,97 | 33,21 | 33,57 | -0,65% | 903.163,00 |
| 22.10.2024 | 34,29 | 34,29 | 33,76 | 33,79 | -1,63% | 1.344.421,00 |
| 21.10.2024 | 33,78 | 34,41 | 33,69 | 34,35 | 1,06% | 1.234.820,00 |
| 18.10.2024 | 34,18 | 34,18 | 33,67 | 33,99 | -0,06% | 700.583,00 |
| 17.10.2024 | 33,87 | 34,03 | 33,69 | 34,01 | 0,98% | 1.252.604,00 |
| 16.10.2024 | 33,92 | 34,07 | 33,58 | 33,68 | 0,33% | 1.081.577,00 |
| 15.10.2024 | 33,50 | 33,66 | 33,04 | 33,57 | 0,57% | 2.057.826,00 |
| 14.10.2024 | 33,21 | 33,54 | 33,12 | 33,38 | 0,69% | 745.140,00 |
| 11.10.2024 | 32,62 | 33,15 | 32,55 | 33,15 | 1,87% | 868.922,00 |
| 10.10.2024 | 32,34 | 32,75 | 32,29 | 32,54 | -0,43% | 837.299,00 |
| 09.10.2024 | 32,16 | 32,69 | 32,01 | 32,68 | 1,87% | 1.037.585,00 |
| 08.10.2024 | 32,10 | 32,26 | 31,95 | 32,08 | 0,25% | 1.776.094,00 |
| 07.10.2024 | 31,89 | 32,29 | 31,77 | 32,00 | -0,40% | 1.317.387,00 |
| 04.10.2024 | 32,03 | 32,22 | 31,68 | 32,13 | 2,03% | 1.596.552,00 |
| 03.10.2024 | 32,26 | 32,33 | 31,44 | 31,49 | -3,02% | 2.054.561,00 |
| 02.10.2024 | 32,00 | 32,57 | 31,94 | 32,47 | 0,31% | 1.662.801,00 |
| 01.10.2024 | 32,91 | 32,93 | 32,21 | 32,37 | -1,97% | 1.517.187,00 |
| 30.09.2024 | 33,30 | 33,73 | 32,70 | 33,02 | -1,84% | 2.117.708,00 |
| 27.09.2024 | 34,13 | 34,47 | 33,63 | 33,64 | -0,91% | 2.323.243,00 |
| 26.09.2024 | 33,23 | 33,96 | 32,77 | 33,95 | 3,00% | 6.839.155,00 |
| 25.09.2024 | 33,94 | 34,01 | 32,75 | 32,96 | -3,03% | 6.304.780,00 |
| 24.09.2024 | 34,50 | 34,55 | 33,66 | 33,99 | -1,45% | 4.013.718,00 |
| 23.09.2024 | 35,25 | 35,46 | 34,39 | 34,49 | -2,07% | 1.932.600,00 |
| 20.09.2024 | 35,48 | 35,80 | 35,09 | 35,22 | -1,62% | 2.428.539,00 |
| 19.09.2024 | 35,49 | 36,01 | 35,11 | 35,80 | 3,11% | 1.557.935,00 |
| 18.09.2024 | 34,77 | 35,06 | 34,27 | 34,72 | 0,35% | 1.088.940,00 |
| 17.09.2024 | 34,74 | 34,89 | 34,34 | 34,60 | 0,44% | 857.920,00 |
| 16.09.2024 | 34,59 | 34,82 | 34,16 | 34,45 | -0,06% | 815.434,00 |
| 13.09.2024 | 34,43 | 34,80 | 34,33 | 34,47 | 1,29% | 585.013,00 |
| 12.09.2024 | 33,98 | 34,40 | 33,66 | 34,03 | 0,68% | 1.132.279,00 |
| 11.09.2024 | 32,70 | 33,84 | 32,25 | 33,80 | 3,27% | 1.074.576,00 |
| 10.09.2024 | 32,85 | 32,90 | 32,42 | 32,73 | -0,03% | 1.131.241,00 |
| 09.09.2024 | 32,99 | 33,04 | 32,36 | 32,74 | -0,24% | 1.263.873,00 |
| 06.09.2024 | 33,24 | 33,54 | 32,71 | 32,82 | -0,79% | 1.165.690,00 |
| 05.09.2024 | 33,45 | 33,53 | 33,04 | 33,08 | -1,05% | 643.691,00 |