Deutsche Märkte öffnen in 18 Minuten

APA Corporation (APA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,69+1,67 (+3,97%)
Börsenschluss: 04:00PM EST
43,88 +0,19 (+0,43%)
Nachbörse: 07:37PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 202342,3243,7541,5143,6943,695.261.700
06. Feb. 202342,1342,6241,3542,0242,027.520.600
03. Feb. 202342,5843,5041,9142,0442,045.463.800
02. Feb. 202343,1643,3241,7642,3642,365.477.000
01. Feb. 202343,9644,0441,7343,4043,406.591.700
31. Jan. 202343,9444,6543,2944,3344,334.097.500
30. Jan. 202344,9745,6644,1244,1644,164.942.200
27. Jan. 202345,4346,9845,4345,7345,735.268.200
26. Jan. 202344,8145,3943,6545,3645,364.429.400
25. Jan. 202343,8744,1942,7444,0944,095.276.100
24. Jan. 202344,9144,9743,7144,0644,065.032.200
23. Jan. 202345,6845,9845,0745,3645,363.885.800
20. Jan. 202344,8645,5944,0045,0945,095.051.800
19. Jan. 202343,6645,3343,3645,1645,165.662.400
18. Jan. 202345,4446,2144,0244,0644,065.408.700
17. Jan. 202345,9446,1544,7145,1445,144.279.300
13. Jan. 202345,1745,5044,2845,3445,343.488.400
12. Jan. 202344,1046,1443,9945,3545,355.573.300
11. Jan. 202343,7544,1942,9243,8243,824.860.100
10. Jan. 202343,1143,3742,0043,2443,245.161.700
09. Jan. 202344,0644,4543,3043,3743,375.737.000
06. Jan. 202342,5443,3241,9442,8942,895.762.500
05. Jan. 202341,8942,4141,3641,7641,767.019.000
04. Jan. 202342,4143,3141,8442,1542,159.034.500
03. Jan. 202345,8946,3543,0243,6243,626.169.000
30. Dez. 202245,4646,6945,4246,6846,684.749.200
29. Dez. 202244,6046,2144,3545,9145,914.534.000
28. Dez. 202247,5047,5945,0445,1845,185.001.700
27. Dez. 202247,7448,1447,3347,6447,644.505.500
23. Dez. 202245,4947,3145,1447,2547,255.330.800
22. Dez. 202246,6746,8243,4544,6944,695.337.000
21. Dez. 202245,4346,6845,1546,6746,674.595.400
20. Dez. 202243,6844,4543,4744,1344,134.370.500
19. Dez. 202244,0344,6943,2543,8443,845.010.500
16. Dez. 202243,8044,4242,8143,7943,7912.120.400
15. Dez. 202244,6145,2043,9345,0545,057.323.700
14. Dez. 202246,4046,6744,1945,0445,047.552.000
13. Dez. 202245,3746,1544,7345,8345,839.658.800
12. Dez. 202242,3044,3642,1743,9143,918.562.800
09. Dez. 202242,7543,5641,7641,8641,866.800.200
08. Dez. 202245,2045,3842,7142,7742,776.398.100
07. Dez. 202244,1044,6643,2043,6643,665.982.400
06. Dez. 202245,0646,2043,5843,8743,875.685.200
05. Dez. 202248,0748,5545,2345,7145,715.896.700
02. Dez. 202246,1947,3846,1947,1147,114.617.600
01. Dez. 202247,5048,0846,4846,7246,725.264.900
30. Nov. 202247,4747,6546,0046,8546,859.011.400
29. Nov. 202245,9047,0445,8346,5946,597.090.500
28. Nov. 202244,8345,4843,7544,9644,967.228.500
25. Nov. 202247,2047,2046,1046,4346,432.876.300
23. Nov. 202246,8047,7846,3246,7846,785.235.200
22. Nov. 202246,1747,9345,7347,7847,785.732.300
21. Nov. 202245,2545,5743,0445,2745,277.778.300
18. Nov. 202245,4246,5444,3246,3446,346.158.800
17. Nov. 202246,3547,0245,5446,9446,945.377.900
16. Nov. 202248,0848,7147,4047,4347,435.831.800
15. Nov. 202247,4549,2246,5349,0449,045.814.400
14. Nov. 202248,2148,9547,1847,2147,215.478.600
11. Nov. 202248,3049,3048,1048,7648,765.962.700
10. Nov. 202246,7147,3845,6347,0047,006.225.700
09. Nov. 202248,0248,2445,2645,5545,557.833.200
08. Nov. 202249,1349,6747,9449,0449,046.744.700
07. Nov. 202249,1450,5849,0149,5049,506.503.200
04. Nov. 202248,8750,2247,6748,9948,998.846.700
03. Nov. 202243,1547,8843,0347,2947,299.835.000
02. Nov. 202245,5145,9444,0144,2444,247.690.800
01. Nov. 202246,4346,5745,6645,7945,795.803.900
31. Okt. 202244,8546,3344,1045,4645,465.944.300
28. Okt. 202246,3046,4544,0445,4445,447.177.100
27. Okt. 202247,2647,5045,5845,7345,738.040.800
26. Okt. 202245,4347,0945,2446,0846,088.074.400
25. Okt. 202243,7845,4043,3745,2045,208.117.800
24. Okt. 202243,3044,4242,9643,7643,767.901.100
21. Okt. 202241,9143,2041,5143,1943,198.542.500
20. Okt. 202242,2043,1341,2941,5141,517.131.500
19. Okt. 202239,9541,9439,8241,9141,917.881.900
18. Okt. 202240,3540,9538,9739,8239,827.240.600
17. Okt. 202240,3641,7839,7440,1040,107.270.300
14. Okt. 202241,3042,1839,6739,9339,937.625.000
13. Okt. 202239,8042,2539,7241,8641,8610.394.200
12. Okt. 202240,1041,2839,0640,7540,757.373.700
11. Okt. 202240,1041,5439,8640,4840,487.325.300
10. Okt. 202242,2643,2641,0341,1741,1710.050.700
07. Okt. 202242,1643,7141,9342,5242,5210.920.100
06. Okt. 202240,1942,3640,0942,2042,208.897.800
05. Okt. 202239,1040,9338,5940,5240,5211.925.400
04. Okt. 202238,6339,4637,9439,1639,1610.280.200
03. Okt. 202235,9537,3935,8137,3037,3012.897.200
30. Sept. 202234,1435,0733,7734,1934,197.705.300
29. Sept. 202234,2835,0433,2534,9534,959.094.300
28. Sept. 202232,9434,8432,8834,6734,6710.422.700
27. Sept. 202232,8333,4131,9832,6832,6810.516.700
26. Sept. 202232,9933,7531,8331,8431,8410.152.000
23. Sept. 202235,0335,1832,1332,8732,8717.295.100
22. Sept. 202239,0339,5337,1037,1137,117.355.900
21. Sept. 202240,2440,6738,4038,4338,435.803.800
20. Sept. 202240,2640,2938,8939,6039,606.625.400
19. Sept. 202239,0940,9139,0140,4540,456.049.600
16. Sept. 202241,3541,3839,0840,4640,4612.193.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...