32,452$
-4,30%
Echtzeit-Aktienkurs API Group Corp.
Bid:
Ask:
Aktienkurse zur API Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 32,93 | 32,93 | 31,76 | 32,44 | -4,34% | - |
| 03.04.2025 | 34,72 | 35,20 | 33,45 | 33,91 | -6,66% | 1.876.504,00 |
| 02.04.2025 | 35,45 | 36,51 | 35,20 | 36,33 | 1,23% | 1.101.296,00 |
| 01.04.2025 | 35,63 | 36,16 | 35,18 | 35,89 | 0,36% | 1.432.792,00 |
| 31.03.2025 | 35,63 | 35,87 | 35,00 | 35,76 | -0,61% | 1.812.239,00 |
| 28.03.2025 | 36,68 | 36,91 | 35,75 | 35,98 | -1,96% | 1.159.496,00 |
| 27.03.2025 | 36,56 | 36,87 | 35,96 | 36,70 | -0,08% | 1.213.167,00 |
| 26.03.2025 | 37,88 | 37,91 | 36,50 | 36,73 | -3,27% | 965.327,00 |
| 25.03.2025 | 38,31 | 38,70 | 37,59 | 37,97 | -1,12% | 883.365,00 |
| 24.03.2025 | 37,86 | 38,61 | 37,77 | 38,40 | 3,39% | 1.092.896,00 |
| 21.03.2025 | 37,21 | 37,48 | 36,67 | 37,14 | -1,14% | 1.670.037,00 |
| 20.03.2025 | 37,50 | 38,04 | 37,42 | 37,57 | -0,50% | 814.068,00 |
| 19.03.2025 | 37,19 | 37,94 | 36,95 | 37,76 | 1,78% | 930.107,00 |
| 18.03.2025 | 37,47 | 37,60 | 36,78 | 37,10 | -1,12% | 813.778,00 |
| 17.03.2025 | 36,97 | 37,80 | 36,72 | 37,52 | 0,94% | 880.409,00 |
| 14.03.2025 | 36,30 | 37,23 | 36,06 | 37,17 | 3,97% | 967.239,00 |
| 13.03.2025 | 36,68 | 37,08 | 35,64 | 35,75 | -2,72% | 1.151.414,00 |
| 12.03.2025 | 36,88 | 37,22 | 36,19 | 36,75 | 0,96% | 1.557.035,00 |
| 11.03.2025 | 35,95 | 37,13 | 35,58 | 36,40 | 1,25% | 3.345.500,00 |
| 10.03.2025 | 35,60 | 36,26 | 35,44 | 35,95 | -0,91% | 3.044.457,00 |
| 07.03.2025 | 36,10 | 36,38 | 35,03 | 36,28 | 0,55% | 2.869.851,00 |
| 06.03.2025 | 36,60 | 37,01 | 35,93 | 36,08 | -2,83% | 2.019.176,00 |
| 05.03.2025 | 36,92 | 37,29 | 36,28 | 37,13 | 0,87% | 1.745.201,00 |
| 04.03.2025 | 36,87 | 37,91 | 35,41 | 36,81 | -1,58% | 3.748.624,00 |
| 03.03.2025 | 39,29 | 39,49 | 37,07 | 37,40 | -4,76% | 2.861.474,00 |
| 28.02.2025 | 38,66 | 39,28 | 38,43 | 39,27 | 1,47% | 3.617.966,00 |
| 27.02.2025 | 39,50 | 40,14 | 38,59 | 38,70 | -3,25% | 2.542.501,00 |
| 26.02.2025 | 40,23 | 40,79 | 38,08 | 40,00 | -0,30% | 3.066.680,00 |
| 25.02.2025 | 39,55 | 40,47 | 39,36 | 40,12 | 2,32% | 2.345.731,00 |
| 24.02.2025 | 40,00 | 40,19 | 39,00 | 39,21 | -1,46% | 1.526.736,00 |
| 21.02.2025 | 41,24 | 41,31 | 39,37 | 39,79 | -2,67% | 2.256.550,00 |
| 20.02.2025 | 41,00 | 41,27 | 40,18 | 40,88 | 1,26% | 2.912.178,00 |
| 19.02.2025 | 37,42 | 40,38 | 37,22 | 40,37 | 7,77% | 2.749.924,00 |
| 18.02.2025 | 37,44 | 37,80 | 37,14 | 37,46 | -0,11% | 937.746,00 |
| 14.02.2025 | 37,55 | 37,78 | 37,25 | 37,50 | 0,08% | 827.947,00 |
| 13.02.2025 | 37,80 | 37,92 | 36,79 | 37,47 | -0,32% | 1.745.475,00 |
| 12.02.2025 | 37,70 | 38,02 | 37,32 | 37,59 | -1,88% | 635.549,00 |
| 11.02.2025 | 38,41 | 38,83 | 38,18 | 38,31 | -1,19% | 1.001.088,00 |
| 10.02.2025 | 38,90 | 39,07 | 38,53 | 38,77 | 0,65% | 1.085.941,00 |
| 07.02.2025 | 38,85 | 39,10 | 38,18 | 38,52 | -0,31% | 1.132.407,00 |
| 06.02.2025 | 37,94 | 38,80 | 37,78 | 38,64 | 1,90% | 1.018.833,00 |
| 05.02.2025 | 38,10 | 38,22 | 37,82 | 37,92 | 0,21% | 812.241,00 |
| 04.02.2025 | 37,82 | 38,30 | 37,65 | 37,84 | 0,42% | 1.215.613,00 |
| 03.02.2025 | 37,07 | 37,82 | 37,00 | 37,68 | -1,23% | 813.827,00 |
| 31.01.2025 | 38,38 | 38,82 | 37,90 | 38,15 | -0,08% | 1.309.501,00 |
| 30.01.2025 | 37,84 | 38,27 | 37,59 | 38,18 | 1,84% | 1.326.426,00 |
| 29.01.2025 | 37,17 | 37,92 | 37,16 | 37,49 | 1,05% | 1.408.158,00 |
| 28.01.2025 | 37,25 | 37,26 | 36,76 | 37,10 | 0,32% | 1.017.058,00 |
| 27.01.2025 | 37,30 | 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 | 38,19 | 38,49 | 37,84 | 38,14 | -0,21% | 887.086,00 |
| 22.01.2025 | 38,66 | 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 | 37,92 | 37,99 | 37,32 | 37,36 | 0,65% | 941.445,00 |
| 14.01.2025 | 36,53 | 37,45 | 36,26 | 37,12 | 3,75% | 1.215.136,00 |
| 13.01.2025 | 35,29 | 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 | 36,62 | 37,30 | 35,86 | 36,99 | 1,40% | 2.472.266,00 |
| 06.01.2025 | 36,86 | 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 | 37,35 | 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 | 37,26 | 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 | 39,59 | 39,59 | 38,87 | 39,26 | 0,15% | 2.473.663,00 |
| 10.12.2024 | 39,01 | 39,42 | 38,37 | 39,20 | 0,20% | 1.738.992,00 |
| 09.12.2024 | 38,68 | 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 | 37,61 | 37,86 | 37,28 | 37,65 | 0,00% | 504.894,00 |
| 02.12.2024 | 38,08 | 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 | 37,56 | 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 | 36,28 | 37,10 | 36,03 | 37,00 | 2,78% | 1.747.462,00 |
| 20.11.2024 | 35,75 | 36,04 | 35,30 | 36,00 | 0,70% | 804.781,00 |
| 19.11.2024 | 35,38 | 35,95 | 35,23 | 35,75 | 0,11% | 706.551,00 |
| 18.11.2024 | 35,30 | 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 | 36,50 | 36,69 | 35,96 | 36,21 | -0,85% | 1.090.696,00 |
| 13.11.2024 | 36,95 | 37,17 | 36,50 | 36,52 | -1,19% | 2.092.232,00 |
| 12.11.2024 | 36,82 | 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 |