46,713$
5,23%
Echtzeit-Aktienkurs API Group Corp.
Bid:
Ask:
Aktienkurse zur API Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 45,10 | 46,89 | 44,80 | 46,75 | 5,32% | 8.413.877,00 |
| 16.04.2026 | 44,82 | 45,15 | 44,24 | 44,39 | -1,09% | 2.423.030,00 |
| 15.04.2026 | 45,28 | 45,40 | 44,55 | 44,88 | -1,28% | 2.312.569,00 |
| 14.04.2026 | 45,00 | 45,48 | 44,49 | 45,46 | 1,43% | 1.488.571,00 |
| 13.04.2026 | 44,27 | 44,90 | 44,21 | 44,82 | 0,92% | 2.599.028,00 |
| 10.04.2026 | 44,29 | 44,66 | 43,95 | 44,41 | 0,61% | 2.424.279,00 |
| 09.04.2026 | 43,77 | 44,36 | 43,67 | 44,14 | 0,75% | 2.415.540,00 |
| 08.04.2026 | 43,71 | 44,41 | 43,34 | 43,81 | 4,46% | 3.040.090,00 |
| 07.04.2026 | 41,70 | 42,57 | 41,70 | 41,94 | -0,64% | 2.365.573,00 |
| 06.04.2026 | 41,88 | 42,23 | 41,11 | 42,21 | 0,43% | 1.844.707,00 |
| 02.04.2026 | 40,61 | 42,37 | 40,56 | 42,03 | 1,20% | 2.979.188,00 |
| 01.04.2026 | 41,26 | 41,96 | 41,00 | 41,53 | 2,49% | 4.740.964,00 |
| 31.03.2026 | 39,79 | 41,12 | 39,39 | 40,52 | 3,61% | 3.085.305,00 |
| 30.03.2026 | 40,33 | 40,50 | 38,83 | 39,11 | -2,00% | 3.161.383,00 |
| 27.03.2026 | 40,54 | 41,00 | 39,74 | 39,91 | -2,11% | 2.648.620,00 |
| 26.03.2026 | 41,54 | 42,20 | 40,48 | 40,77 | -3,30% | 2.554.853,00 |
| 25.03.2026 | 42,60 | 42,81 | 41,94 | 42,16 | 0,21% | 2.773.568,00 |
| 24.03.2026 | 41,08 | 42,56 | 40,79 | 42,07 | 1,47% | 3.708.464,00 |
| 23.03.2026 | 40,02 | 41,79 | 40,02 | 41,46 | 4,96% | 4.715.471,00 |
| 20.03.2026 | 40,79 | 41,24 | 38,94 | 39,50 | -4,10% | 8.487.807,00 |
| 19.03.2026 | 40,44 | 41,64 | 40,26 | 41,19 | 0,29% | 1.981.517,00 |
| 18.03.2026 | 42,21 | 42,36 | 40,89 | 41,07 | -2,40% | 3.033.178,00 |
| 17.03.2026 | 41,42 | 42,11 | 41,16 | 42,08 | 2,04% | 2.581.024,00 |
| 16.03.2026 | 40,34 | 41,28 | 40,15 | 41,24 | 3,31% | 2.634.337,00 |
| 13.03.2026 | 41,31 | 41,33 | 39,58 | 39,92 | -2,11% | 3.141.759,00 |
| 12.03.2026 | 41,01 | 41,54 | 40,25 | 40,78 | -1,95% | 3.440.794,00 |
| 11.03.2026 | 41,06 | 42,08 | 41,06 | 41,59 | -0,02% | 3.265.102,00 |
| 10.03.2026 | 42,50 | 42,81 | 41,51 | 41,60 | -2,00% | 2.233.656,00 |
| 09.03.2026 | 41,34 | 42,78 | 40,95 | 42,45 | 1,39% | 3.192.289,00 |
| 06.03.2026 | 41,12 | 41,99 | 40,79 | 41,87 | -0,52% | 2.960.295,00 |
| 05.03.2026 | 42,62 | 42,79 | 40,92 | 42,09 | -2,41% | 2.786.080,00 |
| 04.03.2026 | 43,52 | 44,00 | 42,48 | 43,13 | -0,37% | 2.343.450,00 |
| 03.03.2026 | 43,52 | 43,62 | 42,37 | 43,29 | -2,89% | 2.687.375,00 |
| 02.03.2026 | 43,83 | 44,60 | 43,37 | 44,58 | 0,27% | 2.448.400,00 |
| 27.02.2026 | 44,55 | 44,85 | 43,74 | 44,46 | -1,48% | 3.299.689,00 |
| 26.02.2026 | 45,68 | 45,77 | 44,08 | 45,13 | 0,83% | 2.662.805,00 |
| 25.02.2026 | 45,50 | 46,89 | 44,50 | 44,76 | -0,51% | 3.794.006,00 |
| 24.02.2026 | 43,96 | 44,99 | 43,63 | 44,99 | 2,00% | 5.922.058,00 |
| 23.02.2026 | 44,19 | 44,57 | 43,57 | 44,11 | -1,19% | 2.574.671,00 |
| 20.02.2026 | 44,36 | 45,10 | 44,12 | 44,64 | 0,52% | 1.822.348,00 |
| 19.02.2026 | 44,03 | 44,55 | 43,69 | 44,41 | 0,57% | 2.156.188,00 |
| 18.02.2026 | 44,44 | 45,22 | 43,98 | 44,16 | -0,61% | 3.074.952,00 |
| 17.02.2026 | 44,32 | 44,91 | 43,73 | 44,43 | 0,05% | 2.302.424,00 |
| 13.02.2026 | 43,99 | 44,85 | 43,73 | 44,41 | 1,16% | 1.952.544,00 |
| 12.02.2026 | 45,45 | 45,93 | 43,76 | 43,90 | -2,42% | 2.935.349,00 |
| 11.02.2026 | 45,76 | 46,11 | 44,76 | 44,99 | -0,66% | 1.700.251,00 |
| 10.02.2026 | 44,91 | 45,54 | 44,67 | 45,29 | 1,07% | 1.841.745,00 |
| 09.02.2026 | 44,43 | 45,29 | 44,26 | 44,81 | 0,81% | 1.931.573,00 |
| 06.02.2026 | 43,53 | 44,60 | 43,37 | 44,45 | 3,42% | 3.431.520,00 |
| 05.02.2026 | 41,74 | 43,12 | 41,49 | 42,98 | 1,90% | 2.356.378,00 |
| 04.02.2026 | 42,38 | 42,89 | 41,23 | 42,18 | -0,35% | 3.809.558,00 |
| 03.02.2026 | 42,67 | 42,92 | 41,60 | 42,33 | 0,28% | 1.433.272,00 |
| 02.02.2026 | 41,03 | 42,31 | 41,03 | 42,21 | 1,54% | 1.624.580,00 |
| 30.01.2026 | 41,72 | 42,33 | 41,11 | 41,57 | -1,54% | 1.438.573,00 |
| 29.01.2026 | 42,11 | 43,75 | 41,13 | 42,22 | 0,72% | 1.956.409,00 |
| 28.01.2026 | 41,93 | 42,41 | 41,56 | 41,92 | 0,14% | 1.800.095,00 |
| 27.01.2026 | 42,58 | 42,61 | 41,79 | 41,86 | -1,18% | 1.674.212,00 |
| 26.01.2026 | 41,86 | 42,60 | 41,66 | 42,36 | 1,27% | 1.766.944,00 |
| 23.01.2026 | 42,43 | 42,59 | 41,60 | 41,83 | -1,37% | 1.249.196,00 |
| 22.01.2026 | 42,87 | 42,91 | 41,57 | 42,41 | 0,02% | 2.133.210,00 |
| 21.01.2026 | 42,96 | 42,96 | 42,09 | 42,40 | 0,88% | 2.666.240,00 |
| 20.01.2026 | 42,49 | 42,72 | 42,00 | 42,03 | -1,27% | 1.664.640,00 |
| 19.01.2026 | 42,54 | 42,67 | 42,42 | 42,57 | -0,59% | - |
| 16.01.2026 | 42,73 | 43,05 | 42,45 | 42,82 | 0,66% | 2.370.338,00 |
| 15.01.2026 | 43,21 | 43,26 | 42,45 | 42,54 | 1,21% | 2.124.338,00 |
| 14.01.2026 | 42,81 | 43,00 | 41,78 | 42,03 | -1,78% | 1.930.245,00 |
| 13.01.2026 | 42,94 | 42,94 | 42,21 | 42,79 | 0,59% | 2.189.494,00 |
| 12.01.2026 | 41,95 | 42,76 | 41,61 | 42,54 | 1,60% | 2.450.275,00 |
| 09.01.2026 | 40,55 | 41,93 | 40,37 | 41,87 | 3,41% | 3.005.324,00 |
| 08.01.2026 | 40,97 | 41,05 | 39,84 | 40,49 | -1,22% | 3.714.308,00 |
| 07.01.2026 | 41,13 | 41,59 | 40,42 | 40,99 | -0,46% | 3.676.053,00 |
| 06.01.2026 | 40,48 | 41,21 | 39,60 | 41,18 | 2,03% | 2.712.801,00 |
| 05.01.2026 | 38,85 | 40,90 | 38,69 | 40,36 | 3,57% | 4.126.548,00 |
| 02.01.2026 | 38,28 | 39,10 | 38,26 | 38,97 | 1,86% | 2.139.109,00 |
| 31.12.2025 | 38,87 | 38,87 | 38,09 | 38,26 | -1,54% | 2.212.926,00 |
| 30.12.2025 | 39,14 | 39,24 | 38,81 | 38,86 | -0,87% | 1.024.903,00 |
| 29.12.2025 | 39,49 | 39,60 | 39,11 | 39,20 | -0,94% | 1.115.173,00 |
| 26.12.2025 | 39,39 | 39,60 | 39,32 | 39,57 | 0,43% | 712.633,00 |
| 24.12.2025 | 39,50 | 39,53 | 39,21 | 39,40 | 0,00% | 551.026,00 |
| 23.12.2025 | 39,49 | 39,60 | 39,04 | 39,40 | -0,15% | 1.267.077,00 |
| 22.12.2025 | 39,09 | 39,55 | 38,85 | 39,46 | 1,49% | 1.160.705,00 |
| 19.12.2025 | 38,66 | 39,03 | 38,49 | 38,88 | 1,12% | 4.622.680,00 |
| 18.12.2025 | 38,79 | 38,84 | 38,12 | 38,45 | 0,65% | 1.978.076,00 |
| 17.12.2025 | 39,00 | 39,33 | 37,97 | 38,20 | -2,53% | 1.967.769,00 |
| 16.12.2025 | 39,31 | 39,56 | 39,00 | 39,19 | -0,31% | 1.944.797,00 |
| 15.12.2025 | 39,70 | 39,88 | 39,05 | 39,31 | -0,88% | 2.036.298,00 |
| 12.12.2025 | 40,44 | 40,55 | 39,12 | 39,66 | -1,83% | 1.838.972,00 |
| 11.12.2025 | 40,08 | 40,58 | 39,37 | 40,40 | 1,18% | 4.183.944,00 |
| 10.12.2025 | 38,10 | 40,07 | 37,73 | 39,93 | 5,92% | 4.351.444,00 |
| 09.12.2025 | 38,67 | 39,02 | 37,55 | 37,70 | -3,08% | 3.433.147,00 |
| 08.12.2025 | 39,22 | 39,32 | 38,69 | 38,90 | -0,41% | 2.477.212,00 |
| 05.12.2025 | 38,70 | 39,21 | 38,44 | 39,06 | 0,15% | 1.315.094,00 |
| 04.12.2025 | 38,68 | 39,01 | 38,43 | 39,00 | 0,67% | 1.496.150,00 |
| 03.12.2025 | 38,75 | 39,05 | 38,31 | 38,74 | -0,26% | 1.759.640,00 |
| 02.12.2025 | 39,02 | 39,25 | 38,54 | 38,84 | -0,36% | 1.574.430,00 |
| 01.12.2025 | 39,08 | 39,52 | 38,79 | 38,98 | -1,47% | 2.313.939,00 |
| 28.11.2025 | 39,29 | 39,65 | 39,23 | 39,56 | 0,84% | 838.040,00 |
| 26.11.2025 | 39,00 | 39,58 | 38,99 | 39,23 | 0,67% | 1.870.474,00 |
| 25.11.2025 | 37,90 | 39,05 | 37,46 | 38,97 | 3,34% | 3.350.846,00 |
| 24.11.2025 | 36,82 | 37,96 | 36,82 | 37,71 | 2,31% | 2.247.910,00 |