31,203€
0,76%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,82 | 30,62 | 29,60 | 30,50 | 2,69% | - |
| 04.05.2026 | 31,01 | 31,20 | 29,69 | 29,70 | -4,50% | - |
| 30.04.2026 | 30,30 | 31,10 | 30,16 | 31,10 | 1,97% | - |
| 29.04.2026 | 31,71 | 31,71 | 30,08 | 30,50 | -3,15% | - |
| 28.04.2026 | 32,00 | 32,48 | 31,26 | 31,50 | -1,28% | - |
| 27.04.2026 | 32,63 | 33,23 | 31,03 | 31,90 | -2,23% | - |
| 24.04.2026 | 30,40 | 33,83 | 30,40 | 32,63 | 7,17% | - |
| 23.04.2026 | 30,20 | 30,83 | 30,16 | 30,45 | 0,48% | - |
| 22.04.2026 | 30,65 | 30,94 | 30,18 | 30,30 | -0,65% | - |
| 21.04.2026 | 30,84 | 31,53 | 30,24 | 30,50 | -1,30% | - |
| 20.04.2026 | 30,65 | 31,26 | 30,21 | 30,90 | 0,65% | - |
| 17.04.2026 | 29,00 | 30,80 | 28,97 | 30,70 | 6,23% | - |
| 16.04.2026 | 29,65 | 30,13 | 28,67 | 28,90 | -2,69% | - |
| 15.04.2026 | 30,60 | 30,81 | 29,49 | 29,70 | -3,26% | - |
| 14.04.2026 | 30,81 | 31,02 | 30,38 | 30,70 | 0,02% | - |
| 13.04.2026 | 30,80 | 31,14 | 30,26 | 30,70 | -0,59% | - |
| 10.04.2026 | 31,05 | 31,14 | 30,70 | 30,88 | 0,02% | - |
| 09.04.2026 | 30,00 | 30,91 | 29,70 | 30,88 | 2,65% | - |
| 08.04.2026 | 29,28 | 30,58 | 29,15 | 30,08 | 4,07% | - |
| 07.04.2026 | 28,90 | 29,05 | 28,37 | 28,90 | 0,00% | - |
| 02.04.2026 | 28,99 | 29,33 | 28,19 | 28,90 | -0,68% | - |
| 01.04.2026 | 29,09 | 29,74 | 28,86 | 29,10 | -0,01% | - |
| 31.03.2026 | 28,52 | 29,18 | 28,17 | 29,10 | 2,84% | - |
| 30.03.2026 | 28,30 | 29,02 | 28,22 | 28,30 | 0,71% | - |
| 27.03.2026 | 28,31 | 28,59 | 27,97 | 28,10 | -0,71% | 17,00 |
| 26.03.2026 | 28,30 | 28,73 | 28,08 | 28,30 | -0,69% | 432,00 |
| 25.03.2026 | 28,11 | 28,71 | 27,59 | 28,50 | 1,42% | - |
| 24.03.2026 | 28,09 | 28,41 | 27,61 | 28,10 | 0,00% | 216,00 |
| 23.03.2026 | 27,32 | 28,76 | 27,29 | 28,10 | 2,17% | - |
| 20.03.2026 | 28,09 | 28,48 | 27,06 | 27,50 | -2,46% | - |
| 19.03.2026 | 28,69 | 28,71 | 27,58 | 28,20 | -1,76% | - |
| 18.03.2026 | 28,89 | 28,99 | 28,33 | 28,70 | 0,06% | - |
| 17.03.2026 | 28,69 | 29,24 | 28,51 | 28,68 | -0,09% | - |
| 16.03.2026 | 29,28 | 29,43 | 28,61 | 28,71 | -1,37% | - |
| 13.03.2026 | 28,91 | 29,61 | 28,52 | 29,11 | 0,72% | - |
| 12.03.2026 | 29,35 | 29,49 | 28,62 | 28,90 | -1,73% | - |
| 11.03.2026 | 29,90 | 30,00 | 29,41 | 29,41 | -1,75% | - |
| 10.03.2026 | 29,60 | 30,33 | 29,14 | 29,93 | 1,14% | - |
| 09.03.2026 | 30,00 | 30,26 | 28,97 | 29,60 | -2,42% | - |
| 06.03.2026 | 31,61 | 31,63 | 30,22 | 30,33 | -3,68% | - |
| 05.03.2026 | 32,89 | 33,01 | 31,30 | 31,49 | -4,29% | - |
| 04.03.2026 | 32,82 | 33,44 | 32,66 | 32,90 | -0,36% | - |
| 03.03.2026 | 33,34 | 33,49 | 32,55 | 33,02 | -1,77% | - |
| 02.03.2026 | 33,36 | 33,90 | 33,06 | 33,62 | -0,03% | - |
| 27.02.2026 | 33,81 | 33,85 | 32,93 | 33,63 | -0,47% | - |
| 26.02.2026 | 33,70 | 34,51 | 33,47 | 33,79 | -0,25% | - |
| 25.02.2026 | 34,06 | 34,54 | 33,39 | 33,87 | -0,72% | - |
| 24.02.2026 | 34,01 | 34,61 | 33,60 | 34,12 | 0,64% | - |
| 23.02.2026 | 34,49 | 34,91 | 33,49 | 33,90 | -2,77% | - |
| 20.02.2026 | 34,95 | 35,27 | 34,43 | 34,87 | 0,26% | 17,00 |
| 19.02.2026 | 34,77 | 35,05 | 34,32 | 34,78 | 0,26% | - |
| 18.02.2026 | 34,87 | 35,44 | 34,36 | 34,69 | -0,04% | - |
| 17.02.2026 | 34,90 | 35,40 | 34,60 | 34,70 | -0,29% | - |
| 16.02.2026 | 34,80 | 35,20 | 34,70 | 34,80 | 0,00% | - |
| 13.02.2026 | 34,80 | 35,50 | 34,70 | 34,80 | -0,29% | - |
| 12.02.2026 | 35,00 | 36,00 | 34,70 | 34,90 | -0,29% | - |
| 11.02.2026 | 35,60 | 36,10 | 34,70 | 35,00 | -1,69% | - |
| 10.02.2026 | 35,00 | 36,40 | 35,00 | 35,60 | 0,85% | - |
| 09.02.2026 | 35,30 | 35,60 | 34,00 | 35,30 | -0,28% | - |
| 06.02.2026 | 34,50 | 35,50 | 34,30 | 35,40 | 2,91% | - |
| 05.02.2026 | 34,50 | 34,70 | 33,80 | 34,40 | 0,00% | - |
| 04.02.2026 | 32,80 | 34,60 | 32,70 | 34,40 | 4,88% | - |
| 03.02.2026 | 31,80 | 32,90 | 31,40 | 32,80 | 2,82% | - |
| 02.02.2026 | 31,20 | 32,20 | 31,00 | 31,90 | 1,59% | - |
| 30.01.2026 | 31,20 | 31,90 | 30,80 | 31,40 | 0,32% | 435,00 |
| 29.01.2026 | 31,80 | 32,00 | 30,80 | 31,30 | -1,88% | - |
| 28.01.2026 | 32,20 | 32,40 | 31,60 | 31,90 | 0,00% | - |
| 27.01.2026 | 33,10 | 33,20 | 31,90 | 31,90 | -3,33% | - |
| 26.01.2026 | 32,70 | 33,30 | 32,40 | 33,00 | 0,61% | - |
| 23.01.2026 | 33,60 | 33,90 | 32,70 | 32,80 | -2,67% | - |
| 22.01.2026 | 33,60 | 34,60 | 33,10 | 33,70 | 0,60% | - |
| 21.01.2026 | 31,60 | 33,60 | 31,60 | 33,50 | 5,35% | - |
| 20.01.2026 | 31,10 | 31,90 | 30,80 | 31,80 | 0,63% | - |
| 19.01.2026 | 31,80 | 31,80 | 31,60 | 31,60 | -0,94% | - |
| 16.01.2026 | 31,40 | 31,90 | 31,40 | 31,90 | 0,63% | - |
| 15.01.2026 | 30,60 | 32,10 | 30,60 | 31,70 | 3,93% | - |
| 14.01.2026 | 29,60 | 30,60 | 29,60 | 30,50 | 2,69% | - |
| 13.01.2026 | 29,80 | 30,30 | 29,60 | 29,70 | -0,67% | - |
| 12.01.2026 | 30,40 | 30,40 | 29,60 | 29,90 | -1,97% | - |
| 09.01.2026 | 29,00 | 30,50 | 28,90 | 30,50 | 5,17% | - |
| 08.01.2026 | 27,40 | 29,70 | 27,20 | 29,00 | 5,07% | 143,00 |
| 07.01.2026 | 32,20 | 32,40 | 25,90 | 27,60 | -13,75% | 1.282,00 |
| 06.01.2026 | 31,80 | 32,20 | 31,00 | 32,00 | 0,95% | - |
| 05.01.2026 | 31,80 | 32,90 | 31,60 | 31,70 | -0,63% | - |
| 02.01.2026 | 31,20 | 32,20 | 31,00 | 31,90 | 2,90% | - |
| 30.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,96% | - |
| 29.12.2025 | 32,20 | 32,60 | 30,90 | 31,30 | -1,57% | - |
| 23.12.2025 | 32,10 | 32,40 | 31,70 | 31,80 | -1,24% | - |
| 22.12.2025 | 33,00 | 33,40 | 32,00 | 32,20 | -2,72% | 17,00 |
| 19.12.2025 | 34,40 | 34,40 | 33,00 | 33,10 | -3,78% | 15,00 |
| 18.12.2025 | 34,20 | 34,80 | 34,00 | 34,40 | 0,58% | - |
| 17.12.2025 | 34,40 | 34,80 | 33,80 | 34,20 | -0,58% | - |
| 16.12.2025 | 33,70 | 35,10 | 33,50 | 34,40 | 1,47% | - |
| 15.12.2025 | 34,00 | 34,30 | 33,50 | 33,90 | -0,29% | - |
| 12.12.2025 | 34,30 | 35,00 | 34,00 | 34,00 | -0,87% | - |
| 11.12.2025 | 33,40 | 34,30 | 33,40 | 34,30 | 1,48% | - |
| 10.12.2025 | 32,90 | 34,10 | 32,60 | 33,80 | 2,74% | - |
| 09.12.2025 | 32,20 | 33,30 | 32,20 | 32,90 | 1,23% | - |
| 08.12.2025 | 32,30 | 32,80 | 32,20 | 32,50 | 0,31% | - |
| 05.12.2025 | 32,40 | 32,60 | 32,00 | 32,40 | 0,31% | 152,00 |