Deutsche Märkte öffnen in 48 Minuten

APA Corporation (APA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,87-1,84 (-4,03%)
Börsenschluss: 04:00PM EST
44,05 +0,18 (+0,41%)
Nachbörse: 07:57PM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
06. Dez. 202245,0646,2043,5843,8743,875.682.200
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. 202247,4747,6546,0046,8546,859.010.700
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
15. Sept. 202241,3842,5841,0941,4941,499.221.600
14. Sept. 202239,6842,2239,6041,7441,748.571.900
13. Sept. 202239,6640,7638,6839,1139,117.741.400
12. Sept. 202239,7440,7739,0140,0040,009.459.100
09. Sept. 202238,1638,2937,3038,0938,096.043.600
08. Sept. 202236,8537,5936,6836,9336,937.890.200
07. Sept. 202236,5936,9736,0236,6736,676.496.000
06. Sept. 202238,9439,3937,6537,8237,826.038.700
02. Sept. 202239,5339,9838,4638,8038,807.531.000
01. Sept. 202238,4138,4436,8137,9237,927.941.600
31. Aug. 202238,1740,2537,8339,1139,118.810.800
30. Aug. 202240,2440,6538,7839,3239,3210.661.000
29. Aug. 202239,9342,6439,7641,3641,369.132.000
26. Aug. 202240,4641,3139,7440,1840,186.616.500
25. Aug. 202240,4940,9439,4740,4040,406.662.300
24. Aug. 202239,0540,6938,8040,3140,3110.305.400
23. Aug. 202237,8739,9337,6438,7938,799.826.800
22. Aug. 202235,5836,8634,4836,7936,798.267.100
19. Aug. 202235,9636,9835,6636,1536,159.014.900
18. Aug. 202234,3036,5834,3036,5036,508.864.800
17. Aug. 202233,0433,9532,8033,6333,636.803.000
16. Aug. 202234,1534,5933,0033,2233,226.611.300
15. Aug. 202232,9133,9832,3733,5733,575.921.600
12. Aug. 202234,5035,0933,9934,7034,706.904.700
11. Aug. 202234,0034,9933,9534,8434,847.353.500
10. Aug. 202233,0233,6831,8833,2233,225.988.100
09. Aug. 202232,9033,7932,4832,6832,686.347.400
08. Aug. 202231,5432,7131,4232,2132,217.015.100
05. Aug. 202230,2932,6630,1531,7531,758.250.100
04. Aug. 202233,1233,8630,5030,6830,6812.166.800
03. Aug. 202236,2136,3433,7834,4334,438.401.600
02. Aug. 202235,9536,4435,1735,9335,935.119.800
01. Aug. 202236,2436,3935,1036,0136,017.217.200
29. Juli 202236,5337,4436,2337,1737,177.681.800
28. Juli 202235,6036,3034,7135,6235,626.664.500
27. Juli 202234,0135,3533,2835,1935,197.023.000
26. Juli 202234,9935,2533,0833,8433,846.634.600
25. Juli 202233,3734,6232,5434,4334,437.567.200
22. Juli 202233,2734,1432,2032,4132,415.329.800
21. Juli 202233,6034,0232,4533,2933,296.646.800
20. Juli 202233,9835,1033,5835,0035,007.540.100
19. Juli 202232,8034,4932,5534,3434,348.108.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...