Echtzeit-Aktienkurs Apache Corp.
Bid:
Ask:
Aktienkurse zur Apache Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,46 | 21,37 | 20,44 | 21,04 | 2,73% | 14.247.634,00 |
| 19.12.2024 | 21,27 | 21,36 | 20,32 | 20,48 | -1,73% | 6.379.281,00 |
| 18.12.2024 | 21,24 | 21,49 | 20,76 | 20,84 | -1,00% | 8.738.794,00 |
| 17.12.2024 | 21,51 | 21,70 | 20,45 | 21,05 | -4,06% | 10.229.229,00 |
| 16.12.2024 | 22,72 | 22,74 | 21,82 | 21,94 | -4,02% | 7.115.900,00 |
| 13.12.2024 | 23,02 | 23,10 | 22,68 | 22,86 | -0,35% | 4.064.586,00 |
| 12.12.2024 | 22,26 | 23,03 | 22,18 | 22,94 | 2,50% | 6.257.901,00 |
| 11.12.2024 | 22,38 | 22,45 | 21,98 | 22,38 | 0,54% | 7.055.842,00 |
| 10.12.2024 | 22,31 | 22,55 | 22,01 | 22,26 | 0,04% | 4.631.629,00 |
| 09.12.2024 | 21,89 | 22,71 | 21,63 | 22,25 | 3,87% | 9.011.775,00 |
| 06.12.2024 | 21,78 | 21,86 | 20,95 | 21,42 | -1,92% | 8.630.052,00 |
| 05.12.2024 | 22,29 | 22,58 | 21,82 | 21,84 | -1,62% | 6.727.149,00 |
| 04.12.2024 | 22,31 | 22,68 | 21,94 | 22,20 | -0,98% | 7.094.344,00 |
| 03.12.2024 | 22,59 | 22,75 | 22,32 | 22,42 | 0,36% | 5.016.082,00 |
| 02.12.2024 | 22,56 | 22,75 | 21,99 | 22,34 | -1,37% | 5.653.571,00 |
| 29.11.2024 | 22,58 | 22,68 | 22,46 | 22,65 | 0,58% | 2.770.625,00 |
| 27.11.2024 | 22,54 | 23,14 | 22,36 | 22,52 | 0,00% | 4.679.593,00 |
| 26.11.2024 | 22,76 | 22,84 | 22,25 | 22,52 | -0,66% | 4.680.421,00 |
| 25.11.2024 | 22,79 | 22,98 | 22,44 | 22,67 | -0,44% | 7.440.440,00 |
| 22.11.2024 | 22,29 | 22,99 | 22,27 | 22,77 | 1,47% | 12.821.092,00 |
| 21.11.2024 | 22,27 | 22,59 | 22,21 | 22,44 | 1,40% | 5.505.244,00 |
| 20.11.2024 | 21,95 | 22,44 | 21,95 | 22,13 | 0,96% | 4.697.721,00 |
| 19.11.2024 | 22,26 | 22,48 | 21,89 | 21,92 | -2,40% | 7.203.514,00 |
| 18.11.2024 | 22,64 | 22,92 | 22,34 | 22,46 | 0,36% | 5.570.361,00 |
| 15.11.2024 | 22,70 | 23,21 | 22,24 | 22,38 | -0,97% | 7.335.787,00 |
| 14.11.2024 | 22,32 | 22,65 | 22,12 | 22,60 | 2,63% | 7.415.961,00 |
| 13.11.2024 | 21,90 | 22,27 | 21,36 | 22,02 | 0,69% | 6.715.047,00 |
| 12.11.2024 | 22,18 | 22,55 | 21,85 | 21,87 | -1,35% | 6.880.686,00 |
| 11.11.2024 | 21,67 | 22,30 | 21,38 | 22,17 | 1,84% | 8.421.363,00 |
| 08.11.2024 | 21,97 | 22,25 | 21,15 | 21,77 | -0,73% | 11.740.013,00 |
| 07.11.2024 | 24,85 | 24,89 | 21,91 | 21,93 | -11,32% | 20.140.766,00 |
| 06.11.2024 | 23,88 | 24,95 | 23,69 | 24,73 | 4,92% | 9.324.559,00 |
| 05.11.2024 | 23,73 | 23,84 | 23,38 | 23,57 | 0,13% | 4.792.231,00 |
| 04.11.2024 | 23,38 | 23,78 | 23,25 | 23,54 | 1,95% | 4.859.722,00 |
| 01.11.2024 | 23,75 | 23,98 | 22,93 | 23,09 | -2,16% | 5.213.460,00 |
| 31.10.2024 | 23,66 | 23,91 | 23,44 | 23,60 | 0,55% | 5.569.498,00 |
| 30.10.2024 | 23,53 | 23,91 | 23,35 | 23,47 | 0,69% | 5.116.654,00 |
| 29.10.2024 | 23,70 | 23,83 | 23,16 | 23,31 | -1,65% | 4.844.174,00 |
| 28.10.2024 | 23,80 | 24,14 | 23,65 | 23,70 | -4,51% | 5.675.236,00 |
| 25.10.2024 | 24,91 | 25,06 | 24,55 | 24,82 | 0,61% | 4.566.828,00 |
| 24.10.2024 | 24,81 | 24,82 | 24,39 | 24,67 | 0,73% | 3.090.950,00 |
| 23.10.2024 | 25,03 | 25,10 | 24,19 | 24,49 | -2,74% | 5.748.117,00 |
| 22.10.2024 | 25,05 | 25,40 | 24,85 | 25,18 | 0,28% | 3.616.322,00 |
| 21.10.2024 | 25,45 | 25,75 | 25,07 | 25,11 | -0,20% | 4.432.838,00 |
| 18.10.2024 | 24,98 | 25,19 | 24,67 | 25,16 | 0,96% | 4.528.145,00 |
| 17.10.2024 | 24,71 | 25,01 | 24,60 | 24,92 | 0,48% | 3.817.033,00 |
| 16.10.2024 | 24,95 | 25,12 | 24,69 | 24,80 | -0,20% | 4.495.871,00 |
| 15.10.2024 | 25,69 | 25,70 | 24,80 | 24,85 | -6,93% | 8.376.960,00 |
| 14.10.2024 | 26,80 | 26,98 | 26,54 | 26,70 | -1,37% | 3.769.193,00 |
| 11.10.2024 | 26,75 | 27,22 | 26,56 | 27,07 | 0,78% | 4.185.090,00 |
| 10.10.2024 | 26,54 | 27,00 | 26,34 | 26,86 | 2,01% | 3.636.102,00 |
| 09.10.2024 | 25,89 | 26,44 | 25,69 | 26,33 | 0,27% | 4.144.024,00 |
| 08.10.2024 | 26,26 | 26,38 | 25,47 | 26,26 | -2,63% | 5.100.887,00 |
| 07.10.2024 | 27,08 | 27,48 | 26,87 | 26,97 | 0,30% | 5.725.818,00 |
| 04.10.2024 | 26,99 | 27,16 | 26,47 | 26,89 | 1,36% | 6.621.068,00 |
| 03.10.2024 | 25,84 | 26,76 | 25,61 | 26,53 | 2,99% | 6.452.189,00 |
| 02.10.2024 | 26,29 | 26,41 | 25,44 | 25,76 | 0,39% | 7.116.720,00 |
| 01.10.2024 | 24,21 | 25,98 | 24,10 | 25,66 | 4,91% | 11.307.479,00 |
| 30.09.2024 | 24,38 | 25,08 | 24,13 | 24,46 | -0,29% | 8.181.302,00 |
| 27.09.2024 | 23,47 | 24,59 | 23,36 | 24,53 | 5,96% | 9.083.760,00 |
| 26.09.2024 | 24,04 | 24,27 | 23,03 | 23,15 | -5,78% | 8.566.830,00 |
| 25.09.2024 | 25,27 | 25,36 | 24,53 | 24,57 | -3,04% | 4.781.389,00 |
| 24.09.2024 | 25,95 | 26,01 | 25,32 | 25,34 | -0,39% | 3.469.246,00 |
| 23.09.2024 | 25,21 | 25,86 | 25,05 | 25,44 | 1,48% | 4.227.430,00 |
| 20.09.2024 | 25,25 | 25,25 | 24,70 | 25,07 | -1,14% | 8.764.029,00 |
| 19.09.2024 | 25,66 | 25,84 | 25,28 | 25,36 | 1,00% | 4.540.657,00 |
| 18.09.2024 | 25,10 | 25,66 | 24,89 | 25,11 | -0,55% | 5.330.694,00 |
| 17.09.2024 | 24,39 | 25,29 | 24,39 | 25,25 | 3,31% | 4.938.955,00 |
| 16.09.2024 | 24,03 | 24,65 | 24,03 | 24,44 | 2,09% | 6.050.169,00 |
| 13.09.2024 | 23,98 | 24,49 | 23,73 | 23,94 | 1,01% | 6.081.122,00 |
| 12.09.2024 | 23,82 | 24,05 | 23,32 | 23,70 | 0,38% | 6.513.214,00 |
| 11.09.2024 | 23,95 | 24,02 | 22,72 | 23,61 | -1,01% | 10.967.180,00 |
| 10.09.2024 | 24,83 | 24,88 | 23,40 | 23,85 | -4,29% | 10.400.726,00 |
| 09.09.2024 | 25,30 | 25,36 | 24,78 | 24,92 | -1,27% | 7.208.298,00 |
| 06.09.2024 | 25,95 | 26,36 | 25,10 | 25,24 | -2,81% | 5.689.768,00 |
| 05.09.2024 | 26,30 | 26,32 | 25,69 | 25,97 | 0,31% | 15.356.220,00 |
| 04.09.2024 | 26,63 | 26,96 | 25,86 | 25,89 | -3,18% | 6.476.742,00 |
| 03.09.2024 | 27,90 | 27,95 | 26,67 | 26,74 | -6,14% | 6.062.075,00 |
| 30.08.2024 | 28,90 | 28,95 | 28,35 | 28,49 | -2,90% | 6.069.039,00 |
| 29.08.2024 | 28,75 | 29,47 | 28,38 | 29,34 | 2,70% | 4.703.501,00 |
| 28.08.2024 | 28,05 | 28,70 | 28,02 | 28,57 | 0,49% | 3.879.333,00 |
| 27.08.2024 | 28,81 | 28,90 | 28,19 | 28,43 | -1,90% | 4.577.893,00 |
| 26.08.2024 | 29,00 | 29,11 | 28,49 | 28,98 | 1,79% | 4.352.830,00 |
| 23.08.2024 | 28,07 | 28,57 | 28,03 | 28,47 | 1,97% | 3.948.562,00 |
| 22.08.2024 | 28,14 | 28,36 | 27,88 | 27,92 | -0,50% | 3.957.267,00 |
| 21.08.2024 | 28,64 | 28,73 | 28,04 | 28,06 | -0,95% | 3.738.116,00 |
| 20.08.2024 | 29,17 | 29,24 | 28,16 | 28,33 | -3,38% | 4.312.358,00 |
| 19.08.2024 | 29,31 | 29,88 | 29,19 | 29,32 | 0,24% | 4.001.786,00 |
| 16.08.2024 | 28,94 | 29,37 | 28,92 | 29,25 | -0,78% | 3.230.141,00 |
| 15.08.2024 | 29,09 | 29,65 | 29,09 | 29,48 | 1,83% | 5.336.290,00 |
| 14.08.2024 | 29,15 | 29,22 | 28,78 | 28,95 | 0,10% | 3.807.704,00 |
| 13.08.2024 | 28,75 | 29,18 | 28,50 | 28,92 | -0,92% | 3.913.275,00 |
| 12.08.2024 | 28,39 | 29,29 | 28,39 | 29,19 | 3,07% | 4.282.782,00 |
| 09.08.2024 | 28,45 | 28,68 | 27,98 | 28,32 | -0,46% | 4.063.919,00 |
| 08.08.2024 | 27,20 | 28,47 | 27,17 | 28,45 | 5,29% | 4.667.073,00 |
| 07.08.2024 | 27,69 | 28,05 | 27,00 | 27,02 | -0,33% | 6.786.762,00 |
| 06.08.2024 | 27,46 | 28,20 | 27,11 | 27,11 | -1,74% | 6.236.570,00 |
| 05.08.2024 | 27,68 | 27,92 | 26,81 | 27,59 | -3,50% | 15.324.213,00 |
| 02.08.2024 | 30,69 | 30,74 | 28,30 | 28,59 | -8,01% | 8.733.734,00 |
| 01.08.2024 | 32,80 | 33,41 | 30,73 | 31,08 | -0,35% | 9.326.123,00 |