Echtzeit-Aktienkurs APA Corp
Bid:
Ask:
Aktienkurse zur APA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 33,23 | 33,78 | 32,31 | 32,59 | -0,28% | 11.464.515,00 |
| 06.03.2026 | 32,89 | 33,42 | 32,19 | 32,68 | 0,93% | 144.697,00 |
| 05.03.2026 | 31,69 | 32,57 | 31,66 | 32,38 | 4,12% | 144.697,00 |
| 04.03.2026 | 30,95 | 31,35 | 30,46 | 31,10 | -2,35% | 144.697,00 |
| 03.03.2026 | 32,10 | 32,78 | 30,97 | 31,85 | 0,50% | 144.697,00 |
| 02.03.2026 | 32,52 | 32,75 | 30,19 | 31,69 | 4,33% | 144.697,00 |
| 27.02.2026 | 29,59 | 30,42 | 29,17 | 30,38 | 4,38% | 144.697,00 |
| 26.02.2026 | 27,64 | 29,76 | 27,18 | 29,10 | 4,53% | 144.697,00 |
| 25.02.2026 | 28,62 | 28,70 | 27,72 | 27,84 | -2,73% | 144.697,00 |
| 24.02.2026 | 28,80 | 28,80 | 28,16 | 28,62 | -0,35% | 144.697,00 |
| 23.02.2026 | 29,02 | 29,63 | 28,41 | 28,72 | -1,17% | 144.697,00 |
| 20.02.2026 | 28,80 | 29,40 | 28,72 | 29,06 | -0,07% | 7.620.112,00 |
| 19.02.2026 | 29,22 | 30,08 | 28,86 | 29,08 | 1,64% | 9.172.840,00 |
| 18.02.2026 | 27,85 | 28,86 | 27,80 | 28,61 | 4,65% | 8.787.533,00 |
| 17.02.2026 | 28,00 | 28,50 | 26,77 | 27,34 | -2,08% | 4.805.840,00 |
| 13.02.2026 | 26,87 | 28,00 | 26,83 | 27,92 | 3,71% | 5.415.954,00 |
| 12.02.2026 | 28,12 | 28,38 | 26,45 | 26,92 | -4,74% | 7.077.549,00 |
| 11.02.2026 | 28,00 | 28,56 | 27,75 | 28,26 | 2,95% | 7.220.012,00 |
| 10.02.2026 | 27,44 | 27,70 | 27,21 | 27,45 | -0,15% | 3.762.605,00 |
| 09.02.2026 | 27,46 | 27,92 | 27,27 | 27,49 | 0,11% | 4.847.820,00 |
| 06.02.2026 | 26,63 | 27,65 | 26,54 | 27,46 | 3,70% | 5.119.066,00 |
| 05.02.2026 | 26,97 | 27,01 | 25,59 | 26,48 | -3,29% | 6.133.359,00 |
| 04.02.2026 | 26,79 | 27,52 | 26,78 | 27,38 | 3,48% | 10.211.393,00 |
| 03.02.2026 | 25,93 | 26,52 | 25,79 | 26,46 | 2,20% | 8.509.721,00 |
| 02.02.2026 | 25,37 | 26,22 | 25,30 | 25,89 | -1,97% | 7.394.020,00 |
| 30.01.2026 | 26,24 | 26,60 | 25,55 | 26,41 | 0,57% | 8.923.529,00 |
| 29.01.2026 | 27,03 | 27,49 | 26,23 | 26,26 | 0,96% | 11.900.206,00 |
| 28.01.2026 | 26,19 | 26,23 | 25,51 | 26,01 | 0,70% | 5.951.287,00 |
| 27.01.2026 | 25,60 | 26,10 | 25,41 | 25,83 | 1,69% | 4.838.742,00 |
| 26.01.2026 | 26,17 | 26,17 | 24,98 | 25,40 | -1,55% | 4.973.935,00 |
| 23.01.2026 | 26,22 | 26,59 | 25,70 | 25,80 | 0,98% | 6.940.574,00 |
| 22.01.2026 | 26,00 | 26,09 | 25,17 | 25,55 | -3,73% | 7.281.751,00 |
| 21.01.2026 | 25,59 | 26,61 | 25,59 | 26,54 | 4,69% | 6.681.920,00 |
| 20.01.2026 | 25,97 | 26,25 | 25,21 | 25,35 | -1,67% | 4.784.779,00 |
| 16.01.2026 | 26,04 | 26,14 | 25,54 | 25,78 | -0,88% | 3.594.929,00 |
| 15.01.2026 | 26,27 | 26,27 | 25,40 | 26,01 | -2,55% | 7.672.865,00 |
| 14.01.2026 | 26,12 | 27,36 | 26,03 | 26,69 | 3,77% | 7.819.551,00 |
| 13.01.2026 | 25,45 | 26,28 | 25,39 | 25,72 | 3,21% | 5.700.412,00 |
| 12.01.2026 | 25,34 | 25,34 | 24,83 | 24,92 | -1,11% | 3.157.553,00 |
| 09.01.2026 | 25,44 | 25,72 | 25,08 | 25,20 | -0,67% | 3.948.887,00 |
| 08.01.2026 | 23,51 | 25,67 | 23,46 | 25,37 | 8,47% | 8.916.582,00 |
| 07.01.2026 | 23,85 | 23,94 | 23,25 | 23,39 | -2,05% | 5.941.503,00 |
| 06.01.2026 | 24,33 | 24,61 | 23,73 | 23,88 | -2,41% | 5.455.761,00 |
| 05.01.2026 | 25,53 | 25,80 | 23,49 | 24,47 | -3,51% | 7.138.051,00 |
| 02.01.2026 | 24,58 | 25,55 | 24,39 | 25,36 | 3,68% | 5.019.184,00 |
| 31.12.2025 | 24,70 | 24,79 | 24,41 | 24,46 | -0,97% | 2.901.794,00 |
| 30.12.2025 | 24,57 | 24,85 | 24,51 | 24,70 | 1,31% | 3.085.901,00 |
| 29.12.2025 | 24,38 | 24,49 | 24,12 | 24,38 | 0,83% | 3.300.506,00 |
| 26.12.2025 | 24,26 | 24,54 | 23,92 | 24,18 | -0,74% | 3.291.675,00 |
| 24.12.2025 | 24,38 | 24,49 | 24,19 | 24,36 | 0,00% | 1.275.062,00 |
| 23.12.2025 | 24,44 | 24,57 | 24,15 | 24,36 | -0,20% | 3.169.817,00 |
| 22.12.2025 | 24,50 | 24,98 | 24,36 | 24,41 | 1,20% | 6.425.179,00 |
| 19.12.2025 | 24,01 | 24,49 | 23,95 | 24,12 | 1,30% | 9.404.431,00 |
| 18.12.2025 | 24,47 | 24,63 | 23,63 | 23,81 | -3,33% | 5.522.835,00 |
| 17.12.2025 | 24,30 | 24,76 | 24,05 | 24,63 | 2,80% | 5.941.480,00 |
| 16.12.2025 | 25,04 | 25,04 | 23,75 | 23,96 | -5,18% | 6.583.509,00 |
| 15.12.2025 | 25,97 | 25,97 | 24,96 | 25,27 | -2,55% | 4.859.280,00 |
| 12.12.2025 | 26,12 | 26,39 | 25,69 | 25,93 | -0,08% | 4.103.924,00 |
| 11.12.2025 | 25,93 | 26,34 | 25,72 | 25,95 | -1,41% | 4.767.280,00 |
| 10.12.2025 | 26,29 | 26,66 | 25,96 | 26,32 | -0,27% | 5.682.460,00 |
| 09.12.2025 | 25,99 | 26,55 | 25,86 | 26,39 | 0,96% | 4.371.816,00 |
| 08.12.2025 | 26,51 | 26,93 | 26,10 | 26,14 | -3,54% | 6.698.870,00 |
| 05.12.2025 | 26,81 | 27,72 | 26,75 | 27,10 | 1,46% | 6.263.245,00 |
| 04.12.2025 | 27,00 | 27,19 | 26,61 | 26,71 | -0,89% | 6.751.005,00 |
| 03.12.2025 | 25,70 | 26,98 | 25,66 | 26,95 | 5,89% | 7.797.233,00 |
| 02.12.2025 | 25,28 | 25,60 | 24,78 | 25,45 | 0,67% | 4.831.542,00 |
| 01.12.2025 | 24,89 | 25,82 | 24,77 | 25,28 | 1,24% | 6.865.391,00 |
| 28.11.2025 | 24,68 | 25,17 | 24,50 | 24,97 | 1,22% | 2.355.205,00 |
| 26.11.2025 | 24,17 | 25,05 | 24,12 | 24,67 | 2,45% | 5.179.333,00 |
| 25.11.2025 | 24,20 | 24,20 | 23,51 | 24,08 | -1,35% | 5.281.583,00 |
| 24.11.2025 | 23,76 | 24,50 | 23,47 | 24,41 | 1,92% | 6.879.868,00 |
| 21.11.2025 | 23,25 | 24,23 | 23,06 | 23,95 | 2,44% | 5.760.857,00 |
| 20.11.2025 | 24,16 | 25,23 | 23,27 | 23,38 | -2,79% | 7.397.205,00 |
| 19.11.2025 | 23,97 | 24,27 | 23,33 | 24,05 | -3,49% | 7.162.898,00 |
| 18.11.2025 | 24,35 | 25,14 | 23,95 | 24,92 | 2,21% | 6.062.237,00 |
| 17.11.2025 | 24,71 | 24,97 | 24,07 | 24,38 | -1,65% | 6.063.683,00 |
| 14.11.2025 | 24,70 | 24,87 | 24,16 | 24,79 | 0,41% | 6.335.416,00 |
| 13.11.2025 | 24,00 | 25,80 | 24,00 | 24,69 | 3,35% | 20.362.627,00 |
| 12.11.2025 | 24,37 | 24,71 | 23,84 | 23,89 | -2,85% | 6.634.086,00 |
| 11.11.2025 | 24,64 | 25,11 | 24,51 | 24,59 | 0,99% | 7.741.412,00 |
| 10.11.2025 | 24,19 | 24,40 | 23,57 | 24,35 | 2,18% | 6.500.773,00 |
| 07.11.2025 | 23,77 | 24,18 | 23,28 | 23,83 | 0,80% | 6.708.317,00 |
| 06.11.2025 | 23,09 | 23,76 | 22,81 | 23,64 | 9,14% | 16.429.749,00 |
| 05.11.2025 | 21,95 | 22,35 | 21,63 | 21,66 | -1,95% | 8.854.431,00 |
| 04.11.2025 | 22,04 | 22,20 | 21,76 | 22,09 | -1,78% | 6.114.787,00 |
| 03.11.2025 | 22,51 | 22,62 | 22,10 | 22,49 | -0,71% | 5.803.986,00 |
| 31.10.2025 | 22,62 | 22,96 | 22,46 | 22,65 | 1,12% | 9.866.771,00 |
| 30.10.2025 | 22,37 | 22,96 | 22,31 | 22,40 | -0,62% | 6.413.746,00 |
| 29.10.2025 | 22,70 | 23,26 | 22,51 | 22,54 | -0,84% | 6.035.078,00 |
| 28.10.2025 | 23,18 | 23,18 | 22,22 | 22,73 | -2,61% | 9.016.071,00 |
| 27.10.2025 | 24,17 | 24,36 | 23,32 | 23,34 | -2,06% | 6.022.778,00 |
| 24.10.2025 | 24,66 | 24,71 | 23,80 | 23,83 | -3,21% | 6.165.430,00 |
| 23.10.2025 | 24,00 | 24,75 | 23,86 | 24,62 | 7,56% | 10.601.036,00 |
| 22.10.2025 | 22,38 | 23,03 | 22,24 | 22,89 | 1,37% | 6.438.025,00 |
| 21.10.2025 | 22,50 | 22,73 | 22,14 | 22,58 | 0,40% | 4.292.736,00 |
| 20.10.2025 | 22,73 | 23,00 | 22,05 | 22,49 | -0,13% | 7.247.264,00 |
| 17.10.2025 | 23,00 | 23,25 | 22,50 | 22,52 | -2,09% | 8.668.666,00 |
| 16.10.2025 | 23,42 | 23,51 | 22,54 | 23,00 | -1,03% | 6.655.173,00 |
| 15.10.2025 | 23,22 | 23,70 | 22,90 | 23,24 | 1,44% | 10.502.477,00 |
| 14.10.2025 | 22,18 | 23,44 | 22,11 | 22,91 | 0,39% | 6.897.938,00 |