38,460$
-0,75%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 38,32 | 39,10 | 38,26 | 38,48 | -0,70% | 226.232,00 |
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 |
17.06.2025 | 38,24 | 38,70 | 37,85 | 37,91 | -1,51% | 177.865,00 |
16.06.2025 | 38,84 | 39,33 | 38,23 | 38,49 | -0,16% | 205.758,00 |
13.06.2025 | 39,08 | 39,22 | 38,45 | 38,55 | -2,95% | 163.643,00 |
12.06.2025 | 39,60 | 40,09 | 39,07 | 39,72 | -0,72% | 137.858,00 |
11.06.2025 | 41,27 | 41,36 | 39,87 | 40,01 | -2,46% | 191.900,00 |
10.06.2025 | 40,31 | 41,15 | 40,30 | 41,02 | 2,91% | 168.268,00 |
09.06.2025 | 39,61 | 40,08 | 39,25 | 39,86 | 1,40% | 151.846,00 |
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 |