78,920$
-0,67%
Echtzeit-Aktienkurs Apogee Enterprises
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 79,63 | 79,83 | 78,24 | 78,99 | -0,59% | 82.312,00 |
| 16.10.2024 | 79,62 | 80,52 | 79,24 | 79,45 | 0,81% | 111.869,00 |
| 15.10.2024 | 79,30 | 80,29 | 78,50 | 78,81 | -0,62% | 221.377,00 |
| 14.10.2024 | 78,40 | 79,57 | 78,07 | 79,30 | 1,38% | 110.277,00 |
| 11.10.2024 | 77,05 | 78,29 | 77,05 | 78,22 | 1,52% | 319.146,00 |
| 10.10.2024 | 76,85 | 77,08 | 75,87 | 77,05 | -1,05% | 107.162,00 |
| 09.10.2024 | 77,00 | 79,21 | 76,31 | 77,87 | 1,45% | 188.656,00 |
| 08.10.2024 | 78,20 | 78,74 | 76,40 | 76,76 | -2,54% | 265.367,00 |
| 07.10.2024 | 82,64 | 82,64 | 77,33 | 78,76 | -6,16% | 307.282,00 |
| 04.10.2024 | 75,75 | 86,22 | 75,03 | 83,93 | 22,63% | 883.152,00 |
| 03.10.2024 | 69,15 | 69,98 | 68,12 | 68,44 | -1,37% | 210.216,00 |
| 02.10.2024 | 68,67 | 69,54 | 68,11 | 69,39 | 0,01% | 98.191,00 |
| 01.10.2024 | 69,69 | 69,71 | 67,77 | 69,38 | -0,93% | 60.218,00 |
| 30.09.2024 | 69,44 | 70,46 | 69,03 | 70,03 | 0,32% | 125.529,00 |
| 27.09.2024 | 70,04 | 71,49 | 69,16 | 69,81 | 0,29% | 121.068,00 |
| 26.09.2024 | 68,34 | 69,80 | 68,29 | 69,61 | 2,52% | 113.297,00 |
| 25.09.2024 | 68,15 | 69,03 | 67,24 | 67,90 | 1,78% | 164.360,00 |
| 24.09.2024 | 68,04 | 68,05 | 66,68 | 66,71 | -1,07% | 77.555,00 |
| 23.09.2024 | 68,20 | 68,73 | 67,17 | 67,43 | -0,10% | 91.467,00 |
| 20.09.2024 | 69,09 | 69,74 | 67,46 | 67,50 | -2,92% | 622.638,00 |
| 19.09.2024 | 69,14 | 69,60 | 68,14 | 69,53 | 3,05% | 95.060,00 |
| 18.09.2024 | 68,77 | 69,88 | 67,22 | 67,47 | -1,37% | 104.465,00 |
| 17.09.2024 | 67,31 | 68,98 | 66,96 | 68,41 | 2,30% | 117.300,00 |
| 16.09.2024 | 65,99 | 67,03 | 65,74 | 66,87 | 2,19% | 138.759,00 |
| 13.09.2024 | 64,21 | 65,68 | 63,85 | 65,44 | 3,41% | 81.965,00 |
| 12.09.2024 | 62,98 | 63,71 | 62,53 | 63,28 | 1,02% | 64.700,00 |
| 11.09.2024 | 62,77 | 62,81 | 61,07 | 62,64 | -1,04% | 83.043,00 |
| 10.09.2024 | 62,09 | 63,31 | 61,28 | 63,30 | 2,11% | 113.526,00 |
| 09.09.2024 | 62,18 | 63,40 | 60,79 | 61,99 | -0,51% | 112.291,00 |
| 06.09.2024 | 63,38 | 64,43 | 61,81 | 62,31 | -1,53% | 70.529,00 |
| 05.09.2024 | 63,84 | 63,89 | 62,99 | 63,28 | -0,36% | 71.630,00 |
| 04.09.2024 | 63,80 | 64,21 | 63,15 | 63,51 | -0,80% | 100.645,00 |
| 03.09.2024 | 66,07 | 66,21 | 63,93 | 64,03 | -4,13% | 66.362,00 |
| 30.08.2024 | 66,39 | 66,92 | 65,62 | 66,78 | 0,63% | 140.833,00 |
| 29.08.2024 | 66,09 | 67,95 | 65,18 | 66,36 | 1,42% | 74.131,00 |
| 28.08.2024 | 65,72 | 66,63 | 65,23 | 65,43 | -1,00% | 84.260,00 |
| 27.08.2024 | 67,15 | 67,76 | 64,19 | 66,09 | -2,31% | 62.609,00 |
| 26.08.2024 | 67,91 | 69,15 | 67,42 | 67,65 | 0,58% | 51.952,00 |
| 23.08.2024 | 64,71 | 67,46 | 64,52 | 67,26 | 5,16% | 96.533,00 |
| 22.08.2024 | 64,21 | 65,25 | 63,69 | 63,96 | -0,85% | 35.881,00 |
| 21.08.2024 | 63,59 | 64,90 | 63,50 | 64,51 | 2,56% | 84.349,00 |
| 20.08.2024 | 63,81 | 63,85 | 62,89 | 62,90 | -1,29% | 47.603,00 |
| 19.08.2024 | 63,42 | 64,00 | 63,23 | 63,72 | 0,38% | 51.742,00 |
| 16.08.2024 | 63,30 | 63,89 | 63,05 | 63,48 | 0,17% | 87.501,00 |
| 15.08.2024 | 63,55 | 63,93 | 62,90 | 63,37 | 1,88% | 65.727,00 |
| 14.08.2024 | 62,93 | 62,98 | 61,69 | 62,20 | -0,69% | 50.460,00 |
| 13.08.2024 | 61,74 | 62,81 | 61,28 | 62,63 | 2,82% | 76.613,00 |
| 12.08.2024 | 61,83 | 62,20 | 60,77 | 60,91 | -1,73% | 75.649,00 |
| 09.08.2024 | 61,34 | 62,11 | 61,09 | 61,98 | 1,03% | 74.131,00 |
| 08.08.2024 | 61,97 | 62,18 | 60,92 | 61,35 | 0,49% | 83.226,00 |
| 07.08.2024 | 62,49 | 62,97 | 60,29 | 61,05 | -0,89% | 87.410,00 |
| 06.08.2024 | 61,22 | 61,93 | 60,45 | 61,60 | 0,87% | 94.554,00 |
| 05.08.2024 | 60,48 | 61,87 | 59,54 | 61,07 | -4,19% | 138.154,00 |
| 02.08.2024 | 64,94 | 64,94 | 62,91 | 63,74 | -5,64% | 127.776,00 |
| 01.08.2024 | 68,78 | 70,64 | 66,88 | 67,55 | -1,72% | 212.405,00 |
| 31.07.2024 | 68,43 | 70,35 | 66,85 | 68,73 | 1,63% | 138.574,00 |
| 30.07.2024 | 67,93 | 69,15 | 67,38 | 67,63 | 0,00% | 119.416,00 |
| 29.07.2024 | 68,41 | 68,41 | 66,92 | 67,63 | -0,78% | 98.817,00 |
| 26.07.2024 | 67,00 | 69,00 | 67,00 | 68,16 | 3,19% | 112.872,00 |
| 25.07.2024 | 63,66 | 66,96 | 63,66 | 66,05 | 4,33% | 136.999,00 |
| 24.07.2024 | 64,92 | 65,86 | 63,06 | 63,31 | -3,11% | 163.481,00 |
| 23.07.2024 | 62,60 | 65,54 | 62,60 | 65,34 | 3,71% | 122.700,00 |
| 22.07.2024 | 62,37 | 63,20 | 61,17 | 63,00 | 1,42% | 87.767,00 |
| 19.07.2024 | 64,00 | 64,00 | 62,06 | 62,12 | -2,36% | 82.836,00 |
| 18.07.2024 | 63,60 | 65,30 | 63,35 | 63,62 | -0,28% | 141.167,00 |
| 17.07.2024 | 64,52 | 65,34 | 63,71 | 63,80 | -1,51% | 154.831,00 |
| 16.07.2024 | 63,09 | 65,00 | 63,09 | 64,78 | 3,85% | 341.473,00 |
| 15.07.2024 | 61,13 | 63,23 | 60,86 | 62,38 | 2,41% | 187.180,00 |
| 12.07.2024 | 61,26 | 61,77 | 60,62 | 60,91 | 1,23% | 124.914,00 |
| 11.07.2024 | 60,02 | 61,26 | 59,42 | 60,17 | 2,17% | 201.863,00 |
| 10.07.2024 | 58,98 | 59,60 | 58,65 | 58,89 | 0,46% | 206.429,00 |
| 09.07.2024 | 60,22 | 60,70 | 58,58 | 58,62 | -3,09% | 171.256,00 |
| 08.07.2024 | 61,55 | 62,22 | 60,39 | 60,49 | -1,14% | 159.139,00 |
| 05.07.2024 | 62,05 | 62,60 | 60,80 | 61,19 | -1,53% | 138.024,00 |
| 03.07.2024 | 61,90 | 62,42 | 61,22 | 62,14 | 0,89% | 81.502,00 |
| 02.07.2024 | 61,74 | 62,48 | 61,04 | 61,59 | -0,21% | 294.261,00 |
| 01.07.2024 | 63,14 | 63,14 | 61,65 | 61,72 | -1,77% | 281.474,00 |
| 28.06.2024 | 64,28 | 64,79 | 62,45 | 62,84 | -2,05% | 584.487,00 |
| 27.06.2024 | 63,72 | 65,33 | 62,58 | 64,15 | 8,49% | 470.443,00 |
| 26.06.2024 | 59,26 | 59,64 | 58,69 | 59,13 | -0,47% | 137.736,00 |
| 25.06.2024 | 60,71 | 60,78 | 58,32 | 59,41 | -2,29% | 157.393,00 |
| 24.06.2024 | 60,73 | 61,26 | 60,13 | 60,80 | 0,63% | 108.500,00 |
| 21.06.2024 | 60,69 | 61,03 | 59,80 | 60,42 | -0,53% | 494.682,00 |
| 20.06.2024 | 61,43 | 62,24 | 60,65 | 60,74 | -1,75% | 144.652,00 |
| 18.06.2024 | 61,84 | 61,97 | 61,24 | 61,82 | -0,34% | 101.180,00 |
| 17.06.2024 | 61,54 | 62,03 | 61,10 | 62,03 | 0,37% | 124.608,00 |
| 14.06.2024 | 61,66 | 62,25 | 61,02 | 61,80 | -1,06% | 88.679,00 |
| 13.06.2024 | 62,54 | 62,61 | 62,04 | 62,46 | -0,85% | 72.594,00 |
| 12.06.2024 | 62,99 | 64,47 | 62,95 | 63,00 | 2,15% | 115.651,00 |
| 11.06.2024 | 61,65 | 62,31 | 61,28 | 61,67 | -0,39% | 111.115,00 |
| 10.06.2024 | 61,33 | 62,20 | 60,80 | 61,91 | 0,52% | 96.642,00 |
| 07.06.2024 | 61,26 | 61,89 | 61,26 | 61,59 | -0,50% | 124.756,00 |
| 06.06.2024 | 62,63 | 63,07 | 61,84 | 61,90 | -1,68% | 116.708,00 |
| 05.06.2024 | 62,21 | 63,30 | 61,67 | 62,96 | 1,94% | 133.988,00 |
| 04.06.2024 | 63,23 | 64,22 | 61,31 | 61,76 | -2,45% | 251.052,00 |
| 03.06.2024 | 65,60 | 67,48 | 63,00 | 63,31 | -2,56% | 83.740,00 |
| 31.05.2024 | 65,31 | 65,89 | 63,88 | 64,97 | -0,60% | 124.118,00 |
| 30.05.2024 | 65,53 | 65,96 | 65,00 | 65,36 | 0,43% | 121.375,00 |
| 29.05.2024 | 65,12 | 65,48 | 64,62 | 65,08 | -0,91% | 86.134,00 |
| 28.05.2024 | 67,15 | 67,39 | 65,42 | 65,68 | -2,02% | 106.465,00 |