62,260$
1,53%
Echtzeit-Aktienkurs Apogee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 62,06 | 62,28 | 62,06 | 62,26 | 1,53% | 798,00 |
25.04.2024 | 61,54 | 61,76 | 60,50 | 61,32 | -1,51% | 146.952,00 |
24.04.2024 | 61,15 | 62,45 | 60,90 | 62,26 | 1,19% | 176.193,00 |
23.04.2024 | 58,18 | 62,43 | 57,51 | 61,53 | 6,97% | 271.382,00 |
22.04.2024 | 58,09 | 58,48 | 57,33 | 57,52 | -0,74% | 223.770,00 |
19.04.2024 | 59,09 | 59,65 | 57,91 | 57,95 | -3,09% | 225.972,00 |
18.04.2024 | 59,50 | 62,99 | 58,74 | 59,80 | 6,80% | 240.642,00 |
17.04.2024 | 56,78 | 56,80 | 55,26 | 55,99 | -0,35% | 129.058,00 |
16.04.2024 | 56,22 | 56,56 | 55,57 | 56,19 | -0,47% | 75.208,00 |
15.04.2024 | 57,39 | 57,69 | 56,07 | 56,45 | -0,95% | 50.468,00 |
12.04.2024 | 57,66 | 57,75 | 56,83 | 56,99 | -1,40% | 79.780,00 |
11.04.2024 | 57,14 | 58,14 | 57,14 | 57,80 | 1,28% | 52.633,00 |
10.04.2024 | 57,82 | 58,52 | 56,81 | 57,07 | -3,02% | 94.841,00 |
09.04.2024 | 59,63 | 59,85 | 58,55 | 58,85 | -1,31% | 83.665,00 |
08.04.2024 | 59,29 | 59,66 | 59,09 | 59,63 | 0,61% | 54.636,00 |
05.04.2024 | 58,23 | 59,51 | 58,23 | 59,27 | 1,44% | 132.492,00 |
04.04.2024 | 59,74 | 59,93 | 58,12 | 58,43 | -1,17% | 84.691,00 |
03.04.2024 | 58,05 | 59,15 | 58,05 | 59,12 | 1,91% | 48.581,00 |
02.04.2024 | 58,34 | 58,42 | 56,88 | 58,01 | -1,12% | 92.955,00 |
01.04.2024 | 59,54 | 59,61 | 58,52 | 58,67 | -0,90% | 55.040,00 |
28.03.2024 | 59,32 | 59,71 | 58,51 | 59,20 | 0,34% | 119.275,00 |
27.03.2024 | 59,19 | 59,32 | 58,99 | 59,00 | 0,51% | 126.116,00 |
26.03.2024 | 58,77 | 59,09 | 58,50 | 58,70 | -0,12% | 97.083,00 |
25.03.2024 | 59,39 | 59,88 | 58,47 | 58,77 | -1,33% | 140.657,00 |
22.03.2024 | 60,28 | 60,28 | 59,37 | 59,56 | -1,16% | 56.457,00 |
21.03.2024 | 59,01 | 60,40 | 58,85 | 60,26 | 2,52% | 128.672,00 |
20.03.2024 | 58,05 | 59,05 | 57,84 | 58,78 | 1,15% | 115.655,00 |
19.03.2024 | 57,31 | 58,43 | 57,31 | 58,11 | 1,40% | 115.038,00 |
18.03.2024 | 57,06 | 57,56 | 56,85 | 57,31 | 0,23% | 91.894,00 |
15.03.2024 | 56,26 | 57,50 | 56,26 | 57,18 | 1,29% | 414.198,00 |
14.03.2024 | 57,18 | 57,39 | 56,23 | 56,45 | -1,41% | 176.283,00 |
13.03.2024 | 56,87 | 57,62 | 56,76 | 57,26 | 0,85% | 92.845,00 |
12.03.2024 | 57,00 | 57,04 | 56,21 | 56,78 | -0,07% | 57.085,00 |
11.03.2024 | 56,48 | 56,88 | 55,39 | 56,82 | 0,55% | 85.405,00 |
08.03.2024 | 57,00 | 57,82 | 56,49 | 56,51 | -0,28% | 97.384,00 |
07.03.2024 | 57,07 | 57,20 | 56,52 | 56,67 | 0,09% | 68.079,00 |
06.03.2024 | 56,51 | 56,86 | 56,11 | 56,62 | 1,14% | 64.797,00 |
05.03.2024 | 56,17 | 56,43 | 55,85 | 55,98 | -0,97% | 98.184,00 |
04.03.2024 | 57,04 | 57,60 | 56,26 | 56,53 | -0,98% | 84.525,00 |
01.03.2024 | 57,21 | 57,67 | 56,66 | 57,09 | -0,10% | 88.849,00 |
29.02.2024 | 57,82 | 57,97 | 56,64 | 57,15 | -0,33% | 77.893,00 |
28.02.2024 | 56,36 | 57,56 | 56,36 | 57,34 | 1,04% | 76.669,00 |
27.02.2024 | 56,99 | 57,57 | 56,62 | 56,75 | 0,30% | 104.100,00 |
26.02.2024 | 55,72 | 56,77 | 55,63 | 56,58 | 1,02% | 87.900,00 |
23.02.2024 | 54,77 | 56,11 | 54,77 | 56,01 | 2,30% | 88.962,00 |
22.02.2024 | 54,95 | 55,40 | 54,32 | 54,75 | -0,36% | 89.927,00 |
21.02.2024 | 54,44 | 55,26 | 54,30 | 54,95 | 1,20% | 105.273,00 |
20.02.2024 | 54,26 | 54,83 | 54,14 | 54,30 | -0,93% | 147.225,00 |
16.02.2024 | 54,90 | 55,19 | 54,68 | 54,81 | -0,67% | 70.219,00 |
15.02.2024 | 54,44 | 55,19 | 53,88 | 55,18 | 2,20% | 99.369,00 |
14.02.2024 | 54,28 | 54,37 | 53,40 | 53,99 | 0,84% | 103.833,00 |
13.02.2024 | 54,97 | 55,10 | 53,18 | 53,54 | -4,43% | 139.857,00 |
12.02.2024 | 54,92 | 56,61 | 54,92 | 56,02 | 1,63% | 142.587,00 |
09.02.2024 | 54,37 | 55,44 | 53,81 | 55,12 | 1,38% | 125.507,00 |
08.02.2024 | 53,93 | 54,49 | 53,64 | 54,37 | 0,63% | 89.738,00 |
07.02.2024 | 53,47 | 54,14 | 53,34 | 54,03 | 1,73% | 133.292,00 |
06.02.2024 | 53,05 | 53,81 | 52,96 | 53,11 | -0,08% | 230.854,00 |
05.02.2024 | 53,22 | 53,61 | 52,34 | 53,15 | -1,24% | 64.007,00 |
02.02.2024 | 53,40 | 54,14 | 53,25 | 53,82 | -0,24% | 136.978,00 |
01.02.2024 | 52,81 | 54,02 | 52,81 | 53,95 | 2,12% | 87.810,00 |
31.01.2024 | 54,83 | 54,93 | 52,59 | 52,83 | -3,19% | 138.465,00 |
30.01.2024 | 54,28 | 54,71 | 54,28 | 54,57 | 0,04% | 71.209,00 |
29.01.2024 | 54,34 | 54,57 | 54,05 | 54,55 | 0,15% | 48.012,00 |
26.01.2024 | 54,50 | 54,55 | 53,81 | 54,47 | 0,37% | 75.094,00 |
25.01.2024 | 54,09 | 54,27 | 53,67 | 54,27 | 1,84% | 75.110,00 |
24.01.2024 | 54,24 | 54,24 | 53,17 | 53,29 | -0,65% | 60.811,00 |
23.01.2024 | 55,00 | 55,41 | 53,60 | 53,64 | -1,79% | 250.602,00 |
22.01.2024 | 54,01 | 54,83 | 54,01 | 54,62 | 2,09% | 113.750,00 |
19.01.2024 | 53,64 | 53,64 | 52,70 | 53,50 | 0,24% | 85.288,00 |
18.01.2024 | 53,48 | 53,69 | 52,72 | 53,37 | 0,51% | 119.868,00 |
17.01.2024 | 52,74 | 53,46 | 52,55 | 53,10 | -0,09% | 93.539,00 |
16.01.2024 | 52,48 | 53,27 | 52,39 | 53,15 | 0,26% | 167.201,00 |
12.01.2024 | 53,67 | 54,00 | 52,54 | 53,01 | -0,32% | 82.020,00 |
11.01.2024 | 52,96 | 53,27 | 51,84 | 53,18 | 0,61% | 109.509,00 |
10.01.2024 | 52,26 | 52,98 | 52,26 | 52,86 | 0,84% | 96.907,00 |
09.01.2024 | 51,34 | 52,47 | 51,15 | 52,42 | 0,73% | 78.399,00 |
08.01.2024 | 52,23 | 52,78 | 51,38 | 52,04 | 0,08% | 53.707,00 |
05.01.2024 | 51,80 | 52,75 | 51,80 | 52,00 | -0,38% | 108.719,00 |
04.01.2024 | 52,21 | 52,57 | 51,15 | 52,20 | 0,12% | 87.493,00 |
03.01.2024 | 52,70 | 52,90 | 51,95 | 52,14 | -1,75% | 99.853,00 |
02.01.2024 | 52,86 | 53,72 | 52,37 | 53,07 | -0,64% | 118.848,00 |
29.12.2023 | 53,51 | 53,70 | 52,77 | 53,41 | -0,47% | 120.147,00 |
28.12.2023 | 53,62 | 53,90 | 53,35 | 53,66 | -0,48% | 67.733,00 |
27.12.2023 | 54,11 | 54,45 | 53,64 | 53,92 | -0,39% | 67.451,00 |
26.12.2023 | 54,04 | 54,64 | 53,66 | 54,13 | 0,07% | 127.450,00 |
22.12.2023 | 53,60 | 54,29 | 53,26 | 54,09 | 1,33% | 200.297,00 |
21.12.2023 | 55,04 | 55,13 | 50,78 | 53,38 | 3,07% | 279.056,00 |
20.12.2023 | 52,78 | 53,68 | 51,71 | 51,79 | -1,63% | 223.372,00 |
19.12.2023 | 51,32 | 52,88 | 51,32 | 52,65 | 3,58% | 176.051,00 |
18.12.2023 | 51,70 | 51,80 | 50,75 | 50,83 | -1,57% | 132.051,00 |
15.12.2023 | 51,77 | 52,31 | 51,08 | 51,64 | 0,53% | 391.716,00 |
14.12.2023 | 50,03 | 51,77 | 50,03 | 51,37 | 3,28% | 147.285,00 |
13.12.2023 | 48,91 | 49,98 | 48,03 | 49,74 | 1,47% | 91.322,00 |
12.12.2023 | 49,05 | 49,24 | 48,69 | 49,02 | 0,06% | 83.334,00 |
11.12.2023 | 48,70 | 49,26 | 48,70 | 48,99 | 0,39% | 60.564,00 |
08.12.2023 | 48,05 | 49,15 | 48,05 | 48,80 | 1,56% | 71.136,00 |
07.12.2023 | 48,21 | 48,31 | 47,83 | 48,05 | -0,62% | 96.176,00 |
06.12.2023 | 48,88 | 49,62 | 48,34 | 48,35 | 0,06% | 101.620,00 |
05.12.2023 | 47,59 | 48,34 | 47,28 | 48,32 | 1,53% | 164.579,00 |
04.12.2023 | 46,25 | 47,68 | 46,25 | 47,59 | 2,61% | 116.820,00 |