35,600€
Echtzeit-Aktienkurs API Group Corp.
Bid:
Ask:
Aktienkurse zur API Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 35,60 | 35,60 | 35,50 | 35,50 | -0,28% | - |
| 20.10.2026 | 35,40 | 35,80 | 35,00 | 35,60 | 0,00% | - |
| 19.10.2026 | 35,60 | 36,00 | 35,60 | 35,60 | 0,00% | - |
| 16.10.2026 | 35,80 | 36,20 | 35,40 | 35,60 | -0,56% | - |
| 15.10.2026 | 35,80 | 36,00 | 35,80 | 35,80 | 0,00% | - |
| 14.10.2026 | 36,00 | 36,70 | 35,80 | 35,80 | -1,10% | 13,00 |
| 13.10.2026 | 36,20 | 36,40 | 35,40 | 36,20 | -0,55% | 1.960,00 |
| 12.10.2026 | 36,00 | 36,40 | 36,00 | 36,40 | 1,11% | 240,00 |
| 09.10.2026 | 35,70 | 36,20 | 35,60 | 36,00 | 0,56% | 11,00 |
| 08.10.2026 | 35,80 | 36,00 | 35,40 | 35,80 | -0,56% | 54,00 |
| 07.10.2026 | 36,80 | 37,10 | 35,80 | 36,00 | -2,17% | 266,00 |
| 06.10.2026 | 36,20 | 37,00 | 36,10 | 36,80 | 1,10% | 13,00 |
| 05.10.2026 | 36,10 | 37,00 | 35,80 | 36,40 | 1,11% | - |
| 02.10.2026 | 35,50 | 36,60 | 35,50 | 36,00 | 1,12% | - |
| 01.10.2026 | 34,20 | 35,80 | 33,80 | 35,60 | 4,09% | - |
| 30.09.2026 | 34,30 | 34,50 | 33,80 | 34,20 | 1,18% | - |
| 29.09.2026 | 33,80 | 34,40 | 33,60 | 33,80 | 0,00% | 12,00 |
| 28.09.2026 | 33,80 | 34,20 | 33,20 | 33,80 | 0,00% | - |
| 25.09.2026 | 33,20 | 34,00 | 33,10 | 33,80 | 1,20% | 28,00 |
| 24.09.2026 | 33,20 | 33,80 | 32,80 | 33,40 | 0,30% | - |
| 23.09.2026 | 33,10 | 33,60 | 32,80 | 33,30 | 0,91% | - |
| 22.09.2026 | 32,60 | 33,20 | 32,60 | 33,00 | 0,61% | 84,00 |
| 21.09.2026 | 32,70 | 32,90 | 32,20 | 32,80 | 0,61% | 357,00 |
| 18.09.2026 | 32,30 | 32,60 | 32,00 | 32,60 | 0,62% | - |
| 17.09.2026 | 32,00 | 32,60 | 31,80 | 32,40 | 0,62% | - |
| 16.09.2026 | 32,10 | 32,80 | 31,80 | 32,20 | 0,00% | 540,00 |
| 15.09.2026 | 32,10 | 32,40 | 31,80 | 32,20 | 0,00% | - |
| 14.09.2026 | 32,80 | 32,90 | 31,50 | 32,20 | -1,83% | 12,00 |
| 11.09.2026 | 32,30 | 33,00 | 31,90 | 32,80 | 1,86% | 396,00 |
| 10.09.2026 | 32,80 | 33,40 | 32,00 | 32,20 | -1,83% | - |
| 09.09.2026 | 34,40 | 34,50 | 30,60 | 32,80 | -4,65% | 563,00 |
| 08.09.2026 | 34,30 | 34,80 | 34,00 | 34,40 | 0,58% | - |
| 07.09.2026 | 34,20 | 34,30 | 34,20 | 34,20 | -0,58% | 13,00 |
| 04.09.2026 | 34,30 | 34,80 | 34,10 | 34,40 | 0,00% | - |
| 03.09.2026 | 33,80 | 34,60 | 33,60 | 34,40 | 1,78% | - |
| 02.09.2026 | 33,80 | 34,40 | 33,30 | 33,80 | 0,00% | 3.675,00 |
| 01.09.2026 | 33,90 | 34,00 | 33,20 | 33,80 | -0,59% | 81,00 |
| 31.08.2026 | 34,30 | 34,40 | 33,80 | 34,00 | -1,16% | 12,00 |
| 28.08.2026 | 35,30 | 35,60 | 34,20 | 34,40 | -2,82% | - |
| 27.08.2026 | 35,40 | 35,80 | 35,20 | 35,40 | -0,56% | - |
| 26.08.2026 | 34,80 | 35,60 | 34,50 | 35,60 | 2,89% | - |
| 25.08.2026 | 35,00 | 35,40 | 34,40 | 34,60 | -1,14% | 42,00 |
| 24.08.2026 | 35,40 | 35,40 | 34,60 | 35,00 | -1,13% | - |
| 21.08.2026 | 35,80 | 36,10 | 35,20 | 35,40 | -1,67% | 12,00 |
| 20.08.2026 | 36,30 | 36,40 | 35,80 | 36,00 | -1,10% | - |
| 19.08.2026 | 36,60 | 37,20 | 35,80 | 36,40 | -6,67% | - |
| 05.05.2026 | 38,24 | 39,32 | 38,23 | 39,00 | 2,13% | - |
| 04.05.2026 | 39,18 | 39,27 | 37,80 | 38,19 | -2,03% | 320,00 |
| 30.04.2026 | 41,67 | 42,68 | 38,77 | 38,98 | -8,17% | 30,00 |
| 29.04.2026 | 41,66 | 42,66 | 41,25 | 42,45 | 2,07% | 14,00 |
| 28.04.2026 | 42,17 | 42,27 | 41,28 | 41,59 | -1,29% | - |
| 27.04.2026 | 41,44 | 42,33 | 40,87 | 42,13 | 1,62% | - |
| 24.04.2026 | 41,92 | 42,07 | 41,21 | 41,46 | -0,98% | 1.888,00 |
| 23.04.2026 | 41,37 | 42,26 | 41,37 | 41,87 | 1,05% | - |
| 22.04.2026 | 41,37 | 41,89 | 40,81 | 41,44 | 0,16% | 56,00 |
| 21.04.2026 | 41,42 | 41,92 | 41,10 | 41,37 | 0,06% | 14,00 |
| 20.04.2026 | 39,69 | 41,37 | 39,62 | 41,35 | 4,01% | - |
| 17.04.2026 | 37,71 | 39,78 | 37,61 | 39,75 | 5,48% | - |
| 16.04.2026 | 38,09 | 38,32 | 37,57 | 37,69 | -0,92% | - |
| 15.04.2026 | 38,54 | 38,60 | 37,75 | 38,04 | -1,31% | 1.140,00 |
| 14.04.2026 | 38,11 | 38,57 | 36,55 | 38,54 | 1,08% | 13,00 |
| 13.04.2026 | 37,87 | 38,28 | 37,81 | 38,13 | 0,67% | - |
| 10.04.2026 | 37,77 | 38,07 | 37,54 | 37,88 | 0,34% | - |
| 09.04.2026 | 37,58 | 37,86 | 37,44 | 37,75 | 0,47% | - |
| 08.04.2026 | 36,32 | 37,97 | 36,20 | 37,57 | 3,77% | - |
| 07.04.2026 | 36,52 | 36,74 | 35,92 | 36,21 | -0,67% | 14,00 |
| 02.04.2026 | 35,83 | 36,70 | 35,24 | 36,45 | 1,70% | - |
| 01.04.2026 | 35,10 | 36,21 | 34,96 | 35,84 | 2,17% | - |
| 31.03.2026 | 34,20 | 35,58 | 34,11 | 35,08 | 2,84% | 1.427,00 |
| 30.03.2026 | 34,73 | 35,08 | 33,91 | 34,11 | -1,53% | 14,00 |
| 27.03.2026 | 35,41 | 35,50 | 34,53 | 34,64 | -2,06% | - |
| 26.03.2026 | 36,41 | 36,56 | 34,63 | 35,37 | -3,02% | 406,00 |
| 25.03.2026 | 36,36 | 37,33 | 36,27 | 36,47 | 0,40% | - |
| 24.03.2026 | 35,76 | 36,71 | 35,25 | 36,33 | 1,74% | - |
| 23.03.2026 | 34,15 | 35,94 | 34,00 | 35,71 | 4,17% | 1.014,00 |
| 20.03.2026 | 35,58 | 35,66 | 33,73 | 34,28 | -3,65% | - |
| 19.03.2026 | 35,86 | 35,89 | 35,10 | 35,58 | -0,61% | - |
| 18.03.2026 | 36,54 | 36,79 | 35,62 | 35,80 | -1,90% | - |
| 17.03.2026 | 35,84 | 36,50 | 35,72 | 36,49 | 1,83% | - |
| 16.03.2026 | 35,01 | 36,25 | 34,86 | 35,84 | 2,58% | 15,00 |
| 13.03.2026 | 35,51 | 35,99 | 34,60 | 34,94 | -1,42% | 16,00 |
| 12.03.2026 | 35,94 | 36,07 | 34,95 | 35,44 | -1,40% | 3.240,00 |
| 11.03.2026 | 35,81 | 36,31 | 35,60 | 35,95 | 0,25% | - |
| 10.03.2026 | 36,48 | 36,74 | 35,76 | 35,86 | -1,73% | - |
| 09.03.2026 | 35,93 | 36,83 | 35,40 | 36,49 | 1,19% | - |
| 06.03.2026 | 36,26 | 36,35 | 35,25 | 36,06 | -0,51% | 14,00 |
| 05.03.2026 | 37,14 | 37,17 | 35,30 | 36,24 | -2,28% | 220,00 |
| 04.03.2026 | 37,18 | 37,46 | 36,54 | 37,09 | -0,47% | 686,00 |
| 03.03.2026 | 38,09 | 38,14 | 36,64 | 37,26 | -2,27% | 107,00 |
| 02.03.2026 | 37,70 | 38,14 | 37,03 | 38,13 | 1,37% | 90,00 |
| 27.02.2026 | 38,19 | 38,22 | 37,01 | 37,61 | -1,61% | - |
| 26.02.2026 | 37,88 | 38,44 | 37,37 | 38,23 | 0,75% | 312,00 |
| 25.02.2026 | 38,11 | 39,69 | 37,69 | 37,94 | -0,64% | - |
| 24.02.2026 | 37,49 | 38,19 | 37,08 | 38,19 | 2,02% | - |
| 23.02.2026 | 37,67 | 37,85 | 36,95 | 37,43 | -1,20% | 15,00 |
| 20.02.2026 | 37,81 | 38,27 | 37,50 | 37,89 | 0,45% | 18,00 |
| 19.02.2026 | 37,46 | 37,88 | 37,36 | 37,72 | 0,68% | - |
| 18.02.2026 | 37,54 | 38,26 | 37,31 | 37,46 | -0,37% | - |
| 17.02.2026 | 37,20 | 38,00 | 37,00 | 37,60 | 0,27% | 168,00 |
| 16.02.2026 | 38,00 | 38,00 | 37,40 | 37,50 | -0,27% | 14,00 |