34,390$
-0,52%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 34,56 | 34,76 | 33,74 | 34,37 | -0,52% | 23.725,00 |
| 06.11.2025 | 35,49 | 35,84 | 34,37 | 34,55 | -2,51% | 275.093,00 |
| 05.11.2025 | 35,42 | 35,63 | 34,78 | 35,44 | 0,45% | 227.779,00 |
| 04.11.2025 | 35,32 | 35,84 | 35,11 | 35,28 | -1,18% | 243.586,00 |
| 03.11.2025 | 36,32 | 36,32 | 35,26 | 35,70 | -2,49% | 260.235,00 |
| 31.10.2025 | 36,27 | 36,89 | 35,68 | 36,61 | 0,41% | 275.947,00 |
| 30.10.2025 | 36,52 | 37,00 | 36,40 | 36,46 | -0,98% | 163.839,00 |
| 29.10.2025 | 37,79 | 38,01 | 36,55 | 36,82 | -3,46% | 251.847,00 |
| 28.10.2025 | 38,85 | 38,94 | 38,05 | 38,14 | -1,83% | 275.186,00 |
| 27.10.2025 | 39,29 | 39,46 | 38,78 | 38,85 | -0,69% | 197.524,00 |
| 24.10.2025 | 39,21 | 39,38 | 38,98 | 39,12 | 0,44% | 174.209,00 |
| 23.10.2025 | 38,36 | 39,06 | 37,90 | 38,95 | 1,30% | 157.086,00 |
| 22.10.2025 | 39,57 | 39,79 | 38,05 | 38,45 | -3,15% | 192.820,00 |
| 21.10.2025 | 38,22 | 39,98 | 38,03 | 39,70 | 4,04% | 346.926,00 |
| 20.10.2025 | 38,39 | 38,39 | 37,63 | 38,16 | 0,42% | 149.324,00 |
| 17.10.2025 | 37,90 | 38,51 | 37,25 | 38,00 | 0,24% | 211.356,00 |
| 16.10.2025 | 38,04 | 38,90 | 37,58 | 37,91 | -0,86% | 323.929,00 |
| 15.10.2025 | 38,69 | 38,99 | 38,05 | 38,24 | -0,62% | 224.444,00 |
| 14.10.2025 | 38,32 | 39,10 | 38,26 | 38,48 | -0,70% | 226.003,00 |
| 13.10.2025 | 39,75 | 40,02 | 38,37 | 38,75 | -2,15% | 503.918,00 |
| 10.10.2025 | 41,10 | 44,86 | 39,58 | 39,60 | -4,44% | 664.570,00 |
| 09.10.2025 | 43,12 | 43,82 | 41,23 | 41,44 | -4,34% | 526.588,00 |
| 08.10.2025 | 43,26 | 44,02 | 42,40 | 43,32 | 1,00% | 137.056,00 |
| 07.10.2025 | 44,00 | 44,23 | 42,47 | 42,89 | -1,92% | 128.575,00 |
| 06.10.2025 | 44,67 | 44,86 | 43,54 | 43,73 | -1,64% | 124.720,00 |
| 03.10.2025 | 44,62 | 45,53 | 44,40 | 44,46 | 0,36% | 26.027,00 |
| 02.10.2025 | 44,07 | 44,30 | 43,53 | 44,30 | 0,66% | 106.973,00 |
| 01.10.2025 | 43,18 | 44,33 | 42,79 | 44,01 | 0,99% | 132.594,00 |
| 30.09.2025 | 43,93 | 43,93 | 42,84 | 43,58 | -0,84% | 191.080,00 |
| 29.09.2025 | 45,70 | 46,03 | 43,81 | 43,95 | -3,04% | 256.049,00 |
| 26.09.2025 | 43,89 | 45,47 | 43,70 | 45,33 | 3,54% | 321.644,00 |
| 25.09.2025 | 44,11 | 44,86 | 43,38 | 43,78 | -1,49% | 192.357,00 |
| 24.09.2025 | 45,31 | 45,80 | 44,05 | 44,44 | -2,11% | 229.237,00 |
| 23.09.2025 | 45,33 | 46,14 | 45,00 | 45,40 | 0,51% | 348.707,00 |
| 22.09.2025 | 43,72 | 45,30 | 42,28 | 45,17 | 3,03% | 340.850,00 |
| 19.09.2025 | 43,00 | 43,93 | 42,25 | 43,84 | 2,98% | 913.456,00 |
| 18.09.2025 | 41,53 | 42,80 | 41,29 | 42,57 | 3,17% | 130.913,00 |
| 17.09.2025 | 42,32 | 43,60 | 41,21 | 41,26 | -2,50% | 149.138,00 |
| 16.09.2025 | 42,74 | 42,81 | 41,96 | 42,32 | -0,89% | 120.649,00 |
| 15.09.2025 | 42,44 | 42,74 | 41,57 | 42,70 | 1,84% | 116.163,00 |
| 12.09.2025 | 43,59 | 43,59 | 41,85 | 41,93 | -4,03% | 97.647,00 |
| 11.09.2025 | 41,75 | 43,75 | 41,72 | 43,69 | 4,97% | 173.203,00 |
| 10.09.2025 | 41,98 | 42,17 | 41,38 | 41,62 | 0,14% | 106.091,00 |
| 09.09.2025 | 42,79 | 42,79 | 41,35 | 41,56 | -3,53% | 120.203,00 |
| 08.09.2025 | 43,94 | 44,00 | 42,68 | 43,08 | -1,24% | 115.931,00 |
| 05.09.2025 | 44,07 | 44,48 | 43,42 | 43,62 | -0,39% | 88.911,00 |
| 04.09.2025 | 42,52 | 43,81 | 41,91 | 43,79 | 3,60% | 106.753,00 |
| 03.09.2025 | 42,82 | 43,00 | 41,79 | 42,27 | -1,93% | 150.926,00 |
| 02.09.2025 | 43,31 | 43,56 | 42,13 | 43,10 | -1,99% | 106.832,00 |
| 29.08.2025 | 44,10 | 44,20 | 43,48 | 43,98 | -0,26% | 146.489,00 |
| 28.08.2025 | 44,33 | 44,52 | 43,52 | 44,09 | -0,50% | 115.169,00 |
| 27.08.2025 | 44,18 | 44,94 | 44,07 | 44,31 | -0,07% | 91.645,00 |
| 26.08.2025 | 44,63 | 44,92 | 44,28 | 44,34 | -0,87% | 156.939,00 |
| 25.08.2025 | 44,79 | 44,93 | 44,45 | 44,73 | -1,02% | 101.289,00 |
| 22.08.2025 | 42,90 | 45,55 | 42,90 | 45,19 | 6,30% | 177.262,00 |
| 21.08.2025 | 42,25 | 42,61 | 41,46 | 42,51 | -0,30% | 84.637,00 |
| 20.08.2025 | 43,50 | 43,58 | 42,57 | 42,64 | -2,18% | 108.069,00 |
| 19.08.2025 | 43,25 | 44,11 | 43,06 | 43,59 | 1,47% | 81.191,00 |
| 18.08.2025 | 42,83 | 43,19 | 42,55 | 42,96 | 0,61% | 92.804,00 |
| 15.08.2025 | 43,99 | 43,99 | 42,67 | 42,70 | -2,18% | 179.889,00 |
| 14.08.2025 | 43,94 | 44,00 | 43,23 | 43,65 | -2,22% | 121.981,00 |
| 13.08.2025 | 43,37 | 44,82 | 43,09 | 44,64 | 3,14% | 158.613,00 |
| 12.08.2025 | 41,39 | 43,52 | 41,39 | 43,28 | 5,20% | 128.335,00 |
| 11.08.2025 | 41,53 | 41,90 | 40,60 | 41,14 | -0,92% | 105.016,00 |
| 08.08.2025 | 41,64 | 41,83 | 41,36 | 41,52 | -0,19% | 101.852,00 |
| 07.08.2025 | 41,89 | 42,25 | 41,34 | 41,60 | 0,53% | 115.678,00 |
| 06.08.2025 | 41,90 | 41,90 | 41,19 | 41,38 | -0,79% | 115.853,00 |
| 05.08.2025 | 40,86 | 41,79 | 40,55 | 41,71 | 2,73% | 126.615,00 |
| 04.08.2025 | 40,54 | 41,89 | 40,24 | 40,60 | 0,50% | 118.531,00 |
| 01.08.2025 | 41,43 | 42,00 | 40,11 | 40,40 | -3,75% | 200.714,00 |
| 31.07.2025 | 41,87 | 42,36 | 41,43 | 41,98 | -1,19% | 216.670,00 |
| 30.07.2025 | 42,55 | 43,59 | 42,29 | 42,48 | 0,07% | 176.421,00 |
| 29.07.2025 | 43,16 | 43,16 | 41,94 | 42,45 | -0,77% | 217.897,00 |
| 28.07.2025 | 42,92 | 43,03 | 42,39 | 42,78 | -0,26% | 150.891,00 |
| 25.07.2025 | 42,62 | 42,96 | 42,37 | 42,89 | 1,13% | 101.486,00 |
| 24.07.2025 | 42,66 | 43,11 | 42,34 | 42,41 | -1,49% | 133.990,00 |
| 23.07.2025 | 42,95 | 43,27 | 42,74 | 43,05 | 1,53% | 119.005,00 |
| 22.07.2025 | 41,69 | 42,85 | 41,69 | 42,40 | 2,07% | 160.921,00 |
| 21.07.2025 | 42,36 | 42,49 | 41,52 | 41,54 | -1,02% | 127.375,00 |
| 18.07.2025 | 42,26 | 42,26 | 41,69 | 41,97 | -0,12% | 177.517,00 |
| 17.07.2025 | 41,25 | 42,70 | 41,25 | 42,02 | 2,26% | 210.414,00 |
| 16.07.2025 | 42,14 | 42,16 | 40,92 | 41,09 | -2,58% | 327.296,00 |
| 15.07.2025 | 43,70 | 43,70 | 42,15 | 42,18 | -3,10% | 239.770,00 |
| 14.07.2025 | 43,73 | 43,99 | 43,24 | 43,53 | -0,93% | 263.292,00 |
| 11.07.2025 | 43,43 | 44,22 | 43,32 | 43,94 | -0,05% | 180.968,00 |
| 10.07.2025 | 43,69 | 45,10 | 43,38 | 43,96 | 0,92% | 419.185,00 |
| 09.07.2025 | 42,44 | 43,61 | 41,78 | 43,56 | 2,78% | 219.876,00 |
| 08.07.2025 | 42,35 | 43,21 | 42,20 | 42,38 | 0,64% | 234.671,00 |
| 07.07.2025 | 42,89 | 43,45 | 42,04 | 42,11 | -2,68% | 302.538,00 |
| 03.07.2025 | 42,94 | 43,52 | 42,60 | 43,27 | 0,14% | 185.198,00 |
| 02.07.2025 | 41,89 | 43,35 | 41,27 | 43,21 | 4,30% | 345.066,00 |
| 01.07.2025 | 39,93 | 42,20 | 39,00 | 41,43 | 2,04% | 460.193,00 |
| 30.06.2025 | 41,15 | 41,54 | 38,16 | 40,60 | -3,31% | 1.082.022,00 |
| 27.06.2025 | 48,86 | 49,99 | 41,09 | 41,99 | 5,85% | 1.517.463,00 |
| 26.06.2025 | 39,22 | 39,78 | 38,99 | 39,67 | 1,90% | 303.092,00 |
| 25.06.2025 | 39,43 | 39,43 | 38,52 | 38,93 | -1,29% | 186.928,00 |
| 24.06.2025 | 39,63 | 39,91 | 38,98 | 39,44 | 0,36% | 220.761,00 |
| 23.06.2025 | 38,13 | 39,33 | 37,89 | 39,30 | 3,04% | 289.648,00 |
| 20.06.2025 | 38,14 | 38,50 | 37,78 | 38,14 | 1,49% | 529.126,00 |
| 18.06.2025 | 37,91 | 38,35 | 37,53 | 37,58 | -0,87% | 267.354,00 |