39,260$
0,98%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 39,56 | 39,97 | 39,08 | 39,31 | 1,18% | 127.131,00 |
| 05.06.2025 | 38,78 | 39,17 | 38,53 | 38,85 | -0,31% | 108.534,00 |
| 04.06.2025 | 38,56 | 39,19 | 38,12 | 38,97 | 0,59% | 146.383,00 |
| 03.06.2025 | 38,12 | 38,80 | 37,90 | 38,74 | 2,11% | 135.389,00 |
| 02.06.2025 | 38,59 | 38,59 | 37,70 | 37,94 | -1,84% | 177.906,00 |
| 30.05.2025 | 38,76 | 38,78 | 38,13 | 38,65 | -0,51% | 207.036,00 |
| 29.05.2025 | 38,79 | 39,06 | 38,17 | 38,85 | 0,70% | 120.512,00 |
| 28.05.2025 | 39,75 | 40,00 | 38,50 | 38,58 | -3,04% | 144.857,00 |
| 27.05.2025 | 39,35 | 39,82 | 38,98 | 39,79 | 2,92% | 157.978,00 |
| 23.05.2025 | 38,14 | 38,81 | 38,06 | 38,66 | -0,57% | 254.841,00 |
| 22.05.2025 | 39,21 | 39,33 | 38,47 | 38,88 | -1,04% | 145.334,00 |
| 21.05.2025 | 40,18 | 40,41 | 39,23 | 39,29 | -3,25% | 126.650,00 |
| 20.05.2025 | 41,15 | 41,15 | 40,50 | 40,61 | -1,31% | 134.510,00 |
| 19.05.2025 | 40,77 | 41,49 | 40,50 | 41,15 | -0,56% | 119.085,00 |
| 16.05.2025 | 41,00 | 41,46 | 40,75 | 41,38 | 1,15% | 139.386,00 |
| 15.05.2025 | 40,79 | 41,17 | 40,50 | 40,91 | 0,22% | 102.753,00 |
| 14.05.2025 | 42,00 | 42,00 | 40,72 | 40,82 | -3,27% | 170.147,00 |
| 13.05.2025 | 42,39 | 42,64 | 41,95 | 42,20 | -0,45% | 120.572,00 |
| 12.05.2025 | 42,29 | 43,10 | 41,22 | 42,39 | 4,00% | 186.662,00 |
| 09.05.2025 | 40,57 | 40,83 | 39,96 | 40,76 | 0,92% | 181.014,00 |
| 08.05.2025 | 39,20 | 40,72 | 39,20 | 40,39 | 4,31% | 246.695,00 |
| 07.05.2025 | 39,97 | 40,50 | 38,45 | 38,72 | -2,12% | 131.680,00 |
| 06.05.2025 | 39,49 | 40,02 | 39,35 | 39,56 | -1,05% | 192.075,00 |
| 05.05.2025 | 40,47 | 40,86 | 39,96 | 39,98 | -2,39% | 145.618,00 |
| 02.05.2025 | 40,42 | 41,46 | 40,28 | 40,96 | 2,20% | 141.322,00 |
| 01.05.2025 | 39,66 | 40,30 | 39,24 | 40,08 | 1,26% | 199.109,00 |
| 30.04.2025 | 39,76 | 40,29 | 39,08 | 39,58 | -1,98% | 197.703,00 |
| 29.04.2025 | 39,85 | 40,66 | 39,46 | 40,38 | 1,61% | 328.302,00 |
| 28.04.2025 | 39,51 | 40,80 | 39,08 | 39,74 | 0,91% | 250.817,00 |
| 25.04.2025 | 40,37 | 40,44 | 38,67 | 39,38 | -1,75% | 275.888,00 |
| 24.04.2025 | 41,67 | 42,80 | 40,03 | 40,08 | -12,58% | 447.207,00 |
| 23.04.2025 | 46,60 | 47,15 | 45,63 | 45,85 | 0,53% | 163.340,00 |
| 22.04.2025 | 45,09 | 46,25 | 43,97 | 45,61 | 2,52% | 206.820,00 |
| 21.04.2025 | 45,09 | 45,26 | 44,11 | 44,49 | -2,31% | 130.727,00 |
| 17.04.2025 | 45,74 | 46,44 | 45,42 | 45,54 | -0,37% | 251.260,00 |
| 16.04.2025 | 45,72 | 46,28 | 44,72 | 45,71 | -1,00% | 162.014,00 |
| 15.04.2025 | 46,04 | 46,86 | 45,52 | 46,17 | 0,04% | 228.383,00 |
| 14.04.2025 | 47,28 | 47,28 | 45,46 | 46,15 | -0,75% | 130.261,00 |
| 11.04.2025 | 45,57 | 46,73 | 45,08 | 46,50 | 0,48% | 119.518,00 |
| 10.04.2025 | 45,72 | 46,66 | 44,58 | 46,28 | -1,13% | 179.533,00 |
| 09.04.2025 | 43,17 | 47,47 | 42,72 | 46,81 | 7,56% | 232.442,00 |
| 08.04.2025 | 45,21 | 45,46 | 42,94 | 43,52 | -0,78% | 275.444,00 |
| 07.04.2025 | 43,42 | 46,29 | 42,44 | 43,86 | -2,81% | 298.469,00 |
| 04.04.2025 | 43,70 | 45,30 | 42,33 | 45,13 | -0,68% | 273.263,00 |
| 03.04.2025 | 45,41 | 46,05 | 44,77 | 45,44 | -5,33% | 228.978,00 |
| 02.04.2025 | 46,17 | 48,06 | 46,08 | 48,00 | 2,78% | 149.330,00 |
| 01.04.2025 | 46,22 | 46,86 | 45,82 | 46,70 | 0,80% | 148.088,00 |
| 31.03.2025 | 45,79 | 46,74 | 45,28 | 46,33 | -0,73% | 211.096,00 |
| 28.03.2025 | 47,56 | 47,56 | 46,00 | 46,67 | -1,83% | 181.574,00 |
| 27.03.2025 | 48,25 | 48,33 | 47,04 | 47,54 | -1,39% | 182.214,00 |
| 26.03.2025 | 48,16 | 48,79 | 47,74 | 48,21 | 0,21% | 130.537,00 |
| 25.03.2025 | 48,19 | 48,74 | 47,66 | 48,11 | -0,41% | 162.311,00 |
| 24.03.2025 | 47,55 | 48,48 | 47,30 | 48,31 | 3,38% | 191.382,00 |
| 21.03.2025 | 46,68 | 46,84 | 45,86 | 46,73 | -0,76% | 898.936,00 |
| 20.03.2025 | 46,97 | 48,06 | 46,35 | 47,09 | -0,78% | 180.263,00 |
| 19.03.2025 | 47,11 | 47,61 | 46,39 | 47,46 | 1,09% | 229.904,00 |
| 18.03.2025 | 47,00 | 47,32 | 46,30 | 46,95 | -0,13% | 230.504,00 |
| 17.03.2025 | 48,13 | 48,22 | 46,64 | 47,01 | -2,89% | 267.002,00 |
| 14.03.2025 | 47,05 | 48,50 | 46,79 | 48,41 | 3,97% | 181.426,00 |
| 13.03.2025 | 47,24 | 47,44 | 46,21 | 46,56 | -1,63% | 180.372,00 |
| 12.03.2025 | 47,67 | 47,82 | 46,65 | 47,33 | -0,09% | 211.911,00 |
| 11.03.2025 | 48,22 | 48,57 | 47,22 | 47,38 | -1,92% | 178.070,00 |
| 10.03.2025 | 47,20 | 48,57 | 47,20 | 48,30 | 0,86% | 193.806,00 |
| 07.03.2025 | 47,72 | 48,23 | 47,29 | 47,89 | -0,31% | 165.045,00 |
| 06.03.2025 | 46,66 | 48,36 | 46,37 | 48,04 | 1,05% | 179.030,00 |
| 05.03.2025 | 46,23 | 47,61 | 46,23 | 47,54 | 2,83% | 202.212,00 |
| 04.03.2025 | 46,17 | 47,18 | 45,33 | 46,23 | -0,52% | 357.138,00 |
| 03.03.2025 | 48,12 | 48,70 | 45,91 | 46,47 | -3,07% | 265.317,00 |
| 28.02.2025 | 47,10 | 47,96 | 46,96 | 47,94 | 1,48% | 283.063,00 |
| 27.02.2025 | 47,38 | 47,70 | 46,76 | 47,24 | -0,71% | 367.548,00 |
| 26.02.2025 | 48,44 | 48,68 | 47,36 | 47,58 | -1,96% | 214.615,00 |
| 25.02.2025 | 48,63 | 48,97 | 47,96 | 48,53 | 0,23% | 262.856,00 |
| 24.02.2025 | 48,56 | 48,92 | 47,63 | 48,42 | 0,54% | 183.983,00 |
| 21.02.2025 | 49,64 | 49,93 | 47,63 | 48,16 | -1,69% | 262.650,00 |
| 20.02.2025 | 48,53 | 49,14 | 47,94 | 48,99 | 0,29% | 240.183,00 |
| 19.02.2025 | 48,77 | 49,17 | 48,35 | 48,85 | -1,25% | 245.127,00 |
| 18.02.2025 | 49,56 | 49,84 | 49,07 | 49,47 | -0,18% | 193.710,00 |
| 14.02.2025 | 49,36 | 49,97 | 48,86 | 49,56 | 0,53% | 191.429,00 |
| 13.02.2025 | 49,84 | 50,79 | 48,95 | 49,30 | -0,70% | 187.566,00 |
| 12.02.2025 | 50,07 | 50,48 | 49,62 | 49,65 | -3,16% | 211.959,00 |
| 11.02.2025 | 49,82 | 52,10 | 49,82 | 51,27 | 1,44% | 215.014,00 |
| 10.02.2025 | 50,94 | 50,94 | 50,10 | 50,54 | -0,39% | 265.171,00 |
| 07.02.2025 | 50,66 | 50,98 | 49,59 | 50,74 | -0,14% | 377.925,00 |
| 06.02.2025 | 50,39 | 51,39 | 50,17 | 50,81 | 1,68% | 216.788,00 |
| 05.02.2025 | 49,96 | 50,28 | 49,52 | 49,97 | 0,83% | 257.520,00 |
| 04.02.2025 | 49,51 | 50,11 | 49,48 | 49,56 | 0,16% | 230.174,00 |
| 03.02.2025 | 49,95 | 50,89 | 49,01 | 49,48 | -3,02% | 291.187,00 |
| 31.01.2025 | 52,33 | 52,33 | 50,68 | 51,02 | -2,84% | 414.885,00 |
| 30.01.2025 | 52,98 | 53,52 | 52,37 | 52,51 | 0,10% | 146.637,00 |
| 29.01.2025 | 52,61 | 53,70 | 52,22 | 52,46 | -0,15% | 203.442,00 |
| 28.01.2025 | 53,02 | 53,15 | 51,58 | 52,54 | -0,83% | 186.656,00 |
| 27.01.2025 | 54,58 | 54,62 | 52,88 | 52,98 | -3,74% | 202.219,00 |
| 24.01.2025 | 55,77 | 56,10 | 54,72 | 55,04 | -1,24% | 172.983,00 |
| 23.01.2025 | 56,74 | 57,21 | 55,64 | 55,73 | -1,76% | 286.546,00 |
| 22.01.2025 | 57,29 | 58,35 | 56,70 | 56,73 | -1,51% | 285.872,00 |
| 21.01.2025 | 56,38 | 57,78 | 56,38 | 57,60 | 3,43% | 301.646,00 |
| 17.01.2025 | 54,80 | 56,61 | 54,80 | 55,69 | 2,37% | 315.497,00 |
| 16.01.2025 | 54,61 | 55,38 | 54,30 | 54,40 | -0,53% | 267.097,00 |
| 15.01.2025 | 54,61 | 56,21 | 54,11 | 54,69 | 3,11% | 412.162,00 |
| 14.01.2025 | 53,90 | 54,29 | 52,27 | 53,04 | -0,67% | 367.600,00 |