32,510$
-0,64%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 32,54 | 32,96 | 32,28 | 32,46 | -0,76% | 319.340,00 |
| 26.03.2026 | 32,57 | 33,17 | 32,41 | 32,71 | -0,52% | 399.944,00 |
| 25.03.2026 | 33,06 | 33,06 | 31,91 | 32,88 | 1,23% | 602.334,00 |
| 24.03.2026 | 32,33 | 32,91 | 31,93 | 32,48 | -0,98% | 753.323,00 |
| 23.03.2026 | 33,06 | 33,37 | 32,37 | 32,80 | 3,37% | 877.594,00 |
| 20.03.2026 | 32,82 | 32,82 | 31,21 | 31,73 | -2,82% | 1.467.157,00 |
| 19.03.2026 | 32,49 | 32,84 | 31,86 | 32,65 | -0,94% | 333.161,00 |
| 18.03.2026 | 32,90 | 33,31 | 32,63 | 32,96 | -0,42% | 327.020,00 |
| 17.03.2026 | 33,11 | 33,74 | 32,80 | 33,10 | 0,09% | 210.183,00 |
| 16.03.2026 | 33,89 | 33,89 | 32,96 | 33,07 | -0,60% | 219.931,00 |
| 13.03.2026 | 33,41 | 33,60 | 32,73 | 33,27 | 0,00% | 143.213,00 |
| 12.03.2026 | 33,80 | 33,85 | 32,94 | 33,27 | -2,52% | 148.425,00 |
| 11.03.2026 | 34,30 | 34,71 | 34,03 | 34,13 | -1,67% | 149.428,00 |
| 10.03.2026 | 34,12 | 35,41 | 33,77 | 34,71 | 0,46% | 180.021,00 |
| 09.03.2026 | 34,53 | 34,79 | 33,36 | 34,55 | -1,99% | 156.133,00 |
| 06.03.2026 | 35,80 | 35,94 | 35,00 | 35,25 | -3,64% | 162.188,00 |
| 05.03.2026 | 37,75 | 38,71 | 36,27 | 36,58 | -4,47% | 145.662,00 |
| 04.03.2026 | 38,71 | 38,87 | 37,88 | 38,29 | -0,34% | 143.755,00 |
| 03.03.2026 | 38,36 | 38,82 | 37,48 | 38,42 | -2,44% | 128.962,00 |
| 02.03.2026 | 39,13 | 39,72 | 38,66 | 39,38 | -1,10% | 107.725,00 |
| 27.02.2026 | 39,40 | 39,97 | 38,87 | 39,82 | -0,28% | 169.945,00 |
| 26.02.2026 | 39,96 | 41,00 | 39,44 | 39,93 | 0,13% | 138.765,00 |
| 25.02.2026 | 40,29 | 40,39 | 39,45 | 39,88 | -0,87% | 128.055,00 |
| 24.02.2026 | 39,96 | 40,41 | 39,58 | 40,23 | 0,80% | 108.093,00 |
| 23.02.2026 | 41,13 | 41,13 | 39,43 | 39,91 | -2,80% | 125.043,00 |
| 20.02.2026 | 41,00 | 41,76 | 40,17 | 41,06 | 0,17% | 121.056,00 |
| 19.02.2026 | 40,93 | 41,15 | 40,31 | 40,99 | 0,05% | 107.246,00 |
| 18.02.2026 | 41,12 | 41,83 | 40,58 | 40,97 | -0,63% | 103.825,00 |
| 17.02.2026 | 41,50 | 42,07 | 41,00 | 41,23 | -0,51% | 119.757,00 |
| 13.02.2026 | 41,44 | 42,17 | 41,08 | 41,44 | 0,05% | 167.374,00 |
| 12.02.2026 | 41,87 | 42,64 | 41,23 | 41,42 | -0,65% | 185.771,00 |
| 11.02.2026 | 42,38 | 42,93 | 41,29 | 41,69 | -1,40% | 212.927,00 |
| 10.02.2026 | 42,08 | 43,36 | 42,08 | 42,28 | 0,91% | 279.082,00 |
| 09.02.2026 | 41,61 | 42,34 | 40,55 | 41,90 | 0,26% | 192.597,00 |
| 06.02.2026 | 41,02 | 42,02 | 40,60 | 41,79 | 2,88% | 214.919,00 |
| 05.02.2026 | 40,46 | 41,13 | 40,24 | 40,62 | 0,30% | 206.795,00 |
| 04.02.2026 | 39,03 | 40,82 | 39,03 | 40,50 | 4,38% | 288.565,00 |
| 03.02.2026 | 37,38 | 38,86 | 37,38 | 38,80 | 3,03% | 361.396,00 |
| 02.02.2026 | 37,23 | 38,00 | 37,10 | 37,66 | 1,43% | 154.477,00 |
| 30.01.2026 | 37,29 | 37,60 | 36,64 | 37,13 | -0,95% | 158.192,00 |
| 29.01.2026 | 38,03 | 38,28 | 36,84 | 37,49 | -1,51% | 214.090,00 |
| 28.01.2026 | 38,46 | 38,55 | 37,82 | 38,06 | -1,12% | 159.299,00 |
| 27.01.2026 | 39,05 | 39,59 | 38,19 | 38,49 | -1,59% | 253.876,00 |
| 26.01.2026 | 38,83 | 39,50 | 38,06 | 39,11 | 0,64% | 267.738,00 |
| 23.01.2026 | 39,54 | 39,54 | 38,67 | 38,86 | -1,97% | 255.008,00 |
| 22.01.2026 | 38,87 | 40,55 | 38,63 | 39,64 | 1,33% | 576.510,00 |
| 21.01.2026 | 37,44 | 39,14 | 37,44 | 39,12 | 5,05% | 373.586,00 |
| 20.01.2026 | 36,24 | 37,49 | 36,01 | 37,24 | 0,87% | 370.755,00 |
| 16.01.2026 | 36,56 | 36,98 | 36,12 | 36,92 | 0,60% | 260.191,00 |
| 15.01.2026 | 36,17 | 37,26 | 35,01 | 36,70 | 3,26% | 235.165,00 |
| 14.01.2026 | 34,71 | 35,69 | 34,71 | 35,54 | 2,57% | 238.092,00 |
| 13.01.2026 | 34,93 | 35,23 | 34,44 | 34,65 | -0,80% | 202.984,00 |
| 12.01.2026 | 35,10 | 35,44 | 34,59 | 34,93 | -1,19% | 254.251,00 |
| 09.01.2026 | 33,91 | 35,47 | 33,89 | 35,35 | 4,69% | 323.658,00 |
| 08.01.2026 | 32,11 | 34,57 | 31,73 | 33,77 | 5,15% | 564.410,00 |
| 07.01.2026 | 31,00 | 33,50 | 30,75 | 32,11 | -13,89% | 942.609,00 |
| 06.01.2026 | 36,89 | 37,63 | 36,26 | 37,29 | 0,38% | 466.624,00 |
| 05.01.2026 | 37,16 | 38,52 | 37,04 | 37,15 | -0,51% | 295.003,00 |
| 02.01.2026 | 36,50 | 37,65 | 36,24 | 37,34 | 2,55% | 175.552,00 |
| 31.12.2025 | 36,89 | 37,15 | 36,35 | 36,41 | -1,33% | 452.428,00 |
| 30.12.2025 | 36,77 | 37,05 | 36,31 | 36,90 | 0,49% | 463.673,00 |
| 29.12.2025 | 38,05 | 38,15 | 36,25 | 36,72 | -3,27% | 370.978,00 |
| 26.12.2025 | 37,44 | 38,03 | 37,38 | 37,96 | 0,90% | 135.872,00 |
| 24.12.2025 | 37,50 | 37,87 | 37,12 | 37,62 | 0,32% | 75.039,00 |
| 23.12.2025 | 37,73 | 38,03 | 37,26 | 37,50 | -0,87% | 148.456,00 |
| 22.12.2025 | 38,86 | 39,20 | 37,62 | 37,83 | -2,47% | 334.964,00 |
| 19.12.2025 | 40,01 | 40,10 | 38,72 | 38,79 | -3,63% | 820.441,00 |
| 18.12.2025 | 40,51 | 41,00 | 40,12 | 40,25 | 0,40% | 119.277,00 |
| 17.12.2025 | 40,29 | 40,76 | 39,78 | 40,09 | -0,62% | 121.814,00 |
| 16.12.2025 | 39,97 | 41,18 | 39,88 | 40,34 | 1,00% | 173.565,00 |
| 15.12.2025 | 40,49 | 40,49 | 39,47 | 39,94 | -0,13% | 195.884,00 |
| 12.12.2025 | 40,75 | 41,00 | 39,99 | 39,99 | -0,52% | 122.649,00 |
| 11.12.2025 | 39,44 | 40,20 | 39,44 | 40,20 | 1,85% | 118.216,00 |
| 10.12.2025 | 38,30 | 39,83 | 38,30 | 39,47 | 3,11% | 279.046,00 |
| 09.12.2025 | 37,53 | 38,75 | 37,53 | 38,28 | 1,19% | 153.694,00 |
| 08.12.2025 | 37,88 | 38,08 | 37,65 | 37,83 | 0,48% | 124.771,00 |
| 05.12.2025 | 37,31 | 37,89 | 37,29 | 37,65 | 0,19% | 94.086,00 |
| 04.12.2025 | 37,76 | 38,12 | 37,26 | 37,58 | -1,42% | 142.289,00 |
| 03.12.2025 | 36,97 | 38,58 | 36,97 | 38,12 | 3,03% | 148.824,00 |
| 02.12.2025 | 36,99 | 37,09 | 36,35 | 37,00 | 0,71% | 128.203,00 |
| 01.12.2025 | 35,85 | 37,00 | 35,02 | 36,74 | 0,91% | 136.054,00 |
| 28.11.2025 | 36,64 | 36,64 | 36,15 | 36,41 | -0,22% | 75.731,00 |
| 26.11.2025 | 35,71 | 36,88 | 35,71 | 36,49 | 1,42% | 200.921,00 |
| 25.11.2025 | 35,45 | 36,20 | 35,30 | 35,98 | 2,30% | 174.324,00 |
| 24.11.2025 | 35,08 | 35,49 | 34,73 | 35,17 | -0,37% | 224.890,00 |
| 21.11.2025 | 34,15 | 35,54 | 34,15 | 35,30 | 3,67% | 177.851,00 |
| 20.11.2025 | 33,82 | 34,85 | 33,79 | 34,05 | 1,34% | 220.633,00 |
| 19.11.2025 | 34,00 | 34,09 | 33,26 | 33,60 | -1,41% | 199.559,00 |
| 18.11.2025 | 33,15 | 34,30 | 32,77 | 34,08 | 1,73% | 222.124,00 |
| 17.11.2025 | 34,91 | 35,88 | 33,45 | 33,50 | 0,24% | 274.327,00 |
| 14.11.2025 | 33,41 | 33,46 | 32,95 | 33,42 | -0,71% | 248.661,00 |
| 13.11.2025 | 34,53 | 34,97 | 33,53 | 33,66 | -2,46% | 188.110,00 |
| 12.11.2025 | 34,30 | 34,79 | 34,30 | 34,51 | 0,70% | 191.939,00 |
| 11.11.2025 | 34,50 | 34,64 | 34,14 | 34,27 | 0,00% | 153.660,00 |
| 10.11.2025 | 34,89 | 34,89 | 34,07 | 34,27 | -0,49% | 160.064,00 |
| 07.11.2025 | 34,44 | 34,82 | 33,75 | 34,44 | -0,38% | 216.900,00 |
| 06.11.2025 | 35,49 | 35,84 | 34,37 | 34,57 | -2,45% | 275.159,00 |
| 05.11.2025 | 35,42 | 35,63 | 34,78 | 35,44 | 0,48% | 227.779,00 |
| 04.11.2025 | 35,32 | 35,84 | 35,11 | 35,27 | -1,12% | 243.646,00 |
| 03.11.2025 | 36,32 | 36,32 | 35,26 | 35,67 | -2,57% | 260.329,00 |