39,930$
-0,15%
Echtzeit-Aktienkurs API Group Corp.
Bid:
Ask:
Aktienkurse zur API Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 39,81 | 40,26 | 39,40 | 39,99 | -0,20% | 2.798.980,00 |
| 19.10.2026 | 40,31 | 40,55 | 39,94 | 40,07 | -0,20% | 1.448.176,00 |
| 16.10.2026 | 40,41 | 40,74 | 39,93 | 40,15 | -0,45% | 2.233.911,00 |
| 15.10.2026 | 39,62 | 40,43 | 39,11 | 40,33 | 0,77% | 3.889.369,00 |
| 14.10.2026 | 40,31 | 40,89 | 39,91 | 40,02 | -1,48% | 3.792.049,00 |
| 13.10.2026 | 40,27 | 40,76 | 39,65 | 40,62 | 0,57% | 1.967.555,00 |
| 12.10.2026 | 40,29 | 40,72 | 40,14 | 40,39 | 0,17% | 2.011.809,00 |
| 09.10.2026 | 40,28 | 40,57 | 39,83 | 40,32 | 0,85% | 2.082.954,00 |
| 08.10.2026 | 39,86 | 40,41 | 39,60 | 39,98 | -0,57% | 2.242.047,00 |
| 07.10.2026 | 41,11 | 41,43 | 39,96 | 40,21 | -2,87% | 3.058.834,00 |
| 06.10.2026 | 40,91 | 41,59 | 40,79 | 41,40 | 1,82% | 2.674.415,00 |
| 05.10.2026 | 40,31 | 41,44 | 40,12 | 40,66 | 0,44% | 4.447.388,00 |
| 02.10.2026 | 40,58 | 41,13 | 40,44 | 40,48 | 1,17% | 2.960.719,00 |
| 01.10.2026 | 38,66 | 40,20 | 38,34 | 40,01 | 3,65% | 3.533.862,00 |
| 30.09.2026 | 38,81 | 38,95 | 38,29 | 38,60 | -0,39% | 2.596.508,00 |
| 29.09.2026 | 38,34 | 38,86 | 38,21 | 38,75 | 1,04% | 2.434.614,00 |
| 28.09.2026 | 38,22 | 38,74 | 37,75 | 38,35 | -0,29% | 2.724.449,00 |
| 25.09.2026 | 37,94 | 38,77 | 37,75 | 38,46 | 1,67% | 2.299.538,00 |
| 24.09.2026 | 37,49 | 38,43 | 37,28 | 37,83 | 0,03% | 2.333.888,00 |
| 23.09.2026 | 37,68 | 38,19 | 37,48 | 37,82 | 0,16% | 2.389.348,00 |
| 22.09.2026 | 37,84 | 37,97 | 37,19 | 37,76 | 0,80% | 2.917.522,00 |
| 21.09.2026 | 37,73 | 37,90 | 36,98 | 37,46 | 0,19% | 3.053.736,00 |
| 18.09.2026 | 37,26 | 37,49 | 36,76 | 37,39 | 1,03% | 11.108.836,00 |
| 17.09.2026 | 37,39 | 37,47 | 36,54 | 37,01 | 0,68% | 3.181.806,00 |
| 16.09.2026 | 37,38 | 37,59 | 36,50 | 36,76 | -0,57% | 2.988.704,00 |
| 15.09.2026 | 37,25 | 37,37 | 36,61 | 36,97 | -0,40% | 2.719.009,00 |
| 14.09.2026 | 36,97 | 37,35 | 36,15 | 37,12 | -1,95% | 2.431.306,00 |
| 11.09.2026 | 37,82 | 38,21 | 36,96 | 37,86 | 1,28% | 3.538.018,00 |
| 10.09.2026 | 37,77 | 38,56 | 37,25 | 37,38 | -1,66% | 4.067.475,00 |
| 09.09.2026 | 39,86 | 40,16 | 35,57 | 38,01 | -5,45% | 9.542.497,00 |
| 08.09.2026 | 40,13 | 40,56 | 39,56 | 40,20 | 0,40% | 3.773.340,00 |
| 04.09.2026 | 39,92 | 40,36 | 39,66 | 40,04 | 0,02% | 3.201.058,00 |
| 03.09.2026 | 39,40 | 40,20 | 39,12 | 40,03 | 1,70% | 4.281.583,00 |
| 02.09.2026 | 39,21 | 39,80 | 38,66 | 39,36 | 0,61% | 4.636.757,00 |
| 01.09.2026 | 39,13 | 39,39 | 38,53 | 39,12 | -0,33% | 2.546.122,00 |
| 31.08.2026 | 39,60 | 41,16 | 39,25 | 39,25 | -1,11% | 2.763.503,00 |
| 28.08.2026 | 41,16 | 41,27 | 39,58 | 39,69 | -3,78% | 1.949.016,00 |
| 27.08.2026 | 41,24 | 41,65 | 41,00 | 41,25 | 0,07% | 2.545.479,00 |
| 26.08.2026 | 40,31 | 41,31 | 40,25 | 41,22 | 2,08% | 1.758.944,00 |
| 25.08.2026 | 41,32 | 41,32 | 40,24 | 40,38 | -0,83% | 2.019.376,00 |
| 24.08.2026 | 41,12 | 41,20 | 40,46 | 40,72 | -1,07% | 2.333.327,00 |
| 21.08.2026 | 41,88 | 42,17 | 41,01 | 41,16 | -1,84% | 3.482.448,00 |
| 20.08.2026 | 42,04 | 42,45 | 41,72 | 41,93 | -1,36% | 1.783.605,00 |
| 19.08.2026 | 43,15 | 43,27 | 41,81 | 42,51 | -0,63% | 2.518.222,00 |
| 18.08.2026 | 44,22 | 44,27 | 42,77 | 42,78 | -4,34% | 2.754.278,00 |
| 17.08.2026 | 44,00 | 44,95 | 43,94 | 44,72 | 1,75% | 2.851.850,00 |
| 14.08.2026 | 43,48 | 43,96 | 43,45 | 43,95 | 1,08% | 1.516.379,00 |
| 13.08.2026 | 43,59 | 43,97 | 42,84 | 43,48 | -0,16% | 1.967.149,00 |
| 12.08.2026 | 43,29 | 44,05 | 43,25 | 43,55 | 1,54% | 2.650.001,00 |
| 11.08.2026 | 42,10 | 43,44 | 42,03 | 42,89 | 1,35% | 2.183.401,00 |
| 10.08.2026 | 41,99 | 42,38 | 41,70 | 42,32 | 1,44% | 2.480.004,00 |
| 07.08.2026 | 41,72 | 42,18 | 41,51 | 41,72 | 1,14% | 1.473.284,00 |
| 06.08.2026 | 41,99 | 42,28 | 41,17 | 41,25 | -1,27% | 2.671.971,00 |
| 05.08.2026 | 41,78 | 42,02 | 41,42 | 41,78 | 0,58% | 2.136.496,00 |
| 04.08.2026 | 40,68 | 41,84 | 39,70 | 41,54 | 4,27% | 3.753.803,00 |
| 03.08.2026 | 39,49 | 40,15 | 39,05 | 39,84 | 0,40% | 2.979.719,00 |
| 31.07.2026 | 39,80 | 40,35 | 39,03 | 39,68 | 1,22% | 3.066.341,00 |
| 30.07.2026 | 40,83 | 41,30 | 37,48 | 39,20 | 1,95% | 6.423.468,00 |
| 29.07.2026 | 39,02 | 39,39 | 37,82 | 38,45 | -2,24% | 4.266.110,00 |
| 28.07.2026 | 39,71 | 39,77 | 38,54 | 39,33 | -1,50% | 2.645.268,00 |
| 27.07.2026 | 39,99 | 40,37 | 39,42 | 39,93 | 0,91% | 1.774.096,00 |
| 24.07.2026 | 39,73 | 39,87 | 39,25 | 39,57 | 0,03% | 2.183.877,00 |
| 23.07.2026 | 38,51 | 39,64 | 38,32 | 39,56 | 1,57% | 5.834.482,00 |
| 22.07.2026 | 38,76 | 39,14 | 38,59 | 38,95 | -0,36% | 2.477.635,00 |
| 21.07.2026 | 39,80 | 39,85 | 38,37 | 39,09 | -0,74% | 3.154.297,00 |
| 20.07.2026 | 40,09 | 40,23 | 39,09 | 39,38 | -1,84% | 2.176.903,00 |
| 17.07.2026 | 40,24 | 40,74 | 39,91 | 40,12 | -1,74% | 1.769.692,00 |
| 16.07.2026 | 41,01 | 41,42 | 40,42 | 40,83 | -0,90% | 2.050.406,00 |
| 15.07.2026 | 41,57 | 41,77 | 40,31 | 41,20 | -0,75% | 2.159.948,00 |
| 14.07.2026 | 42,30 | 42,30 | 41,26 | 41,51 | 0,27% | 1.823.222,00 |
| 13.07.2026 | 41,11 | 41,63 | 41,00 | 41,40 | 0,10% | 1.522.392,00 |
| 10.07.2026 | 41,65 | 42,04 | 41,22 | 41,36 | -0,65% | 2.230.145,00 |
| 09.07.2026 | 42,20 | 42,90 | 41,51 | 41,63 | 0,39% | 2.811.682,00 |
| 08.07.2026 | 40,80 | 41,60 | 40,63 | 41,47 | 0,41% | 2.510.790,00 |
| 07.07.2026 | 42,22 | 42,43 | 40,18 | 41,30 | -3,57% | 3.624.696,00 |
| 06.07.2026 | 41,92 | 42,97 | 41,82 | 42,83 | 2,02% | 2.700.670,00 |
| 02.07.2026 | 42,00 | 43,07 | 40,97 | 41,98 | 0,48% | 2.975.722,00 |
| 01.07.2026 | 41,76 | 42,14 | 40,94 | 41,78 | -1,35% | 4.015.543,00 |
| 30.06.2026 | 41,01 | 42,35 | 40,61 | 42,35 | 3,27% | 4.290.790,00 |
| 29.06.2026 | 41,17 | 41,52 | 40,45 | 41,01 | -0,34% | 2.472.123,00 |
| 26.06.2026 | 41,47 | 41,81 | 40,96 | 41,15 | -1,27% | 4.803.081,00 |
| 25.06.2026 | 42,27 | 43,14 | 41,37 | 41,68 | -0,64% | 4.283.038,00 |
| 24.06.2026 | 41,41 | 42,50 | 41,41 | 41,95 | 0,89% | 2.008.728,00 |
| 23.06.2026 | 41,63 | 42,51 | 41,32 | 41,58 | -2,81% | 3.142.011,00 |
| 22.06.2026 | 42,52 | 42,93 | 42,31 | 42,78 | 0,76% | 2.621.486,00 |
| 19.06.2026 | 42,48 | 42,53 | 42,44 | 42,46 | -0,20% | - |
| 18.06.2026 | 42,60 | 42,74 | 42,19 | 42,54 | 1,75% | 4.379.471,00 |
| 17.06.2026 | 42,55 | 43,04 | 41,78 | 41,81 | -1,62% | 3.275.264,00 |
| 16.06.2026 | 41,72 | 42,91 | 41,57 | 42,50 | 2,02% | 3.706.057,00 |
| 15.06.2026 | 43,12 | 43,44 | 41,08 | 41,66 | -1,61% | 4.938.594,00 |
| 12.06.2026 | 43,00 | 43,15 | 42,11 | 42,34 | -0,75% | 2.518.752,00 |
| 11.06.2026 | 41,79 | 42,75 | 41,61 | 42,66 | 3,14% | 1.777.073,00 |
| 10.06.2026 | 43,56 | 43,91 | 41,25 | 41,36 | -5,31% | 3.309.372,00 |
| 09.06.2026 | 42,83 | 44,32 | 42,33 | 43,68 | 3,51% | 3.209.996,00 |
| 08.06.2026 | 42,27 | 42,52 | 41,70 | 42,20 | 0,52% | 2.311.807,00 |
| 05.06.2026 | 42,10 | 42,79 | 41,91 | 41,98 | -0,99% | 2.445.972,00 |
| 04.06.2026 | 42,56 | 42,83 | 41,91 | 42,40 | 0,33% | 2.542.644,00 |
| 03.06.2026 | 41,73 | 42,96 | 41,71 | 42,26 | 1,17% | 3.280.820,00 |
| 02.06.2026 | 40,86 | 42,00 | 40,86 | 41,77 | 2,91% | 4.487.621,00 |
| 01.06.2026 | 40,51 | 40,99 | 39,74 | 40,59 | -1,00% | 3.181.907,00 |