APA Corporation APA
NASDAQ · Vereinigte Staaten · Energierohstoffe
$41,54-0,65 (-1,54 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41,54 | -1,54 % | $42,18 | $42,71 | $41,36 | 5,97M |
| 2026-09-29 | $42,19 | -0,33 % | $41,38 | $42,51 | $41,23 | 5,93M |
| 2026-09-28 | $42,33 | -0,96 % | $43,15 | $43,47 | $42,24 | 8,03M |
| 2026-09-25 | $42,74 | -2,15 % | $42,80 | $43,26 | $42,23 | 5,33M |
| 2026-09-24 | $43,68 | -0,05 % | $44,34 | $44,71 | $43,54 | 6,14M |
| 2026-09-23 | $43,70 | +3,31 % | $42,84 | $44,19 | $42,30 | 5,59M |
| 2026-09-22 | $42,30 | -3,45 % | $42,95 | $43,45 | $42,27 | 6,66M |
| 2026-09-21 | $43,81 | -2,36 % | $44,13 | $44,38 | $43,58 | 6,00M |
| 2026-09-18 | $44,87 | -1,30 % | $45,31 | $45,47 | $44,64 | 11,92M |
| 2026-09-17 | $45,46 | +1,50 % | $44,63 | $45,62 | $44,40 | 5,08M |
| 2026-09-16 | $44,79 | -5,53 % | $46,44 | $46,66 | $44,18 | 9,16M |
| 2026-09-15 | $47,41 | +5,29 % | $45,67 | $47,44 | $45,25 | 6,43M |
| 2026-09-14 | $45,03 | +0,67 % | $45,64 | $46,59 | $44,82 | 6,90M |
| 2026-09-11 | $44,73 | +0,45 % | $44,00 | $44,91 | $44,00 | 4,26M |
| 2026-09-10 | $44,53 | -0,69 % | $46,09 | $46,10 | $43,94 | 6,55M |
| 2026-09-09 | $44,84 | +2,96 % | $44,44 | $44,89 | $44,23 | 4,92M |
| 2026-09-08 | $43,55 | +1,82 % | $43,69 | $44,49 | $43,01 | 4,37M |
| 2026-09-04 | $42,77 | -3,19 % | $43,68 | $43,81 | $42,73 | 4,22M |
| 2026-09-03 | $44,18 | -1,16 % | $44,52 | $44,63 | $44,05 | 3,62M |
| 2026-09-02 | $44,70 | +0,90 % | $43,75 | $45,13 | $43,69 | 4,27M |
| 2026-09-01 | $44,30 | +2,67 % | $44,16 | $44,40 | $43,28 | 4,81M |
| 2026-08-31 | $43,15 | +1,43 % | $43,67 | $44,11 | $42,42 | 4,25M |
| 2026-08-28 | $42,54 | +0,38 % | $42,48 | $42,95 | $42,05 | 3,32M |
| 2026-08-27 | $42,38 | +2,89 % | $41,23 | $42,53 | $40,76 | 4,33M |
| 2026-08-26 | $41,19 | -0,39 % | $40,68 | $42,04 | $40,46 | 4,21M |
| 2026-08-25 | $41,35 | -3,75 % | $41,38 | $42,39 | $41,33 | 4,98M |
| 2026-08-24 | $42,96 | -0,99 % | $42,93 | $43,47 | $41,80 | 6,21M |
| 2026-08-21 | $43,39 | -2,25 % | $44,52 | $44,84 | $43,38 | 6,58M |
| 2026-08-20 | $44,39 | +2,16 % | $44,76 | $45,05 | $44,20 | 6,28M |
| 2026-08-19 | $43,45 | +2,55 % | $42,86 | $45,00 | $42,85 | 8,74M |
| 2026-08-18 | $42,37 | +1,90 % | $42,02 | $42,39 | $41,10 | 5,91M |
| 2026-08-17 | $41,58 | +2,74 % | $40,54 | $41,60 | $40,41 | 4,94M |
| 2026-08-14 | $40,47 | +1,18 % | $40,50 | $41,00 | $40,05 | 3,96M |
| 2026-08-13 | $40,00 | +0,08 % | $39,40 | $40,07 | $39,08 | 4,16M |
| 2026-08-12 | $39,97 | -1,60 % | $40,11 | $40,51 | $39,77 | 6,66M |
| 2026-08-11 | $40,62 | -0,98 % | $40,49 | $41,24 | $40,35 | 6,18M |
| 2026-08-10 | $41,02 | +9,01 % | $38,24 | $41,18 | $38,21 | 7,20M |
| 2026-08-07 | $37,63 | +3,01 % | $35,99 | $37,90 | $35,69 | 5,65M |
| 2026-08-06 | $36,53 | +5,40 % | $36,56 | $36,71 | $35,46 | 8,08M |
| 2026-08-05 | $34,66 | -3,18 % | $35,85 | $35,95 | $34,54 | 5,39M |
| 2026-08-04 | $35,80 | -2,90 % | $35,91 | $36,11 | $35,29 | 6,18M |
| 2026-08-03 | $36,87 | -1,21 % | $36,50 | $37,42 | $36,12 | 4,98M |
| 2026-07-31 | $37,32 | +2,73 % | $36,45 | $37,43 | $36,01 | 7,95M |
| 2026-07-30 | $36,33 | -1,01 % | $36,18 | $36,43 | $35,60 | 5,44M |
| 2026-07-29 | $36,70 | +5,07 % | $36,52 | $36,78 | $35,78 | 5,36M |
| 2026-07-28 | $34,93 | +0,55 % | $34,62 | $35,35 | $34,12 | 5,97M |
| 2026-07-27 | $34,74 | -3,90 % | $34,63 | $35,93 | $34,36 | 6,02M |
| 2026-07-24 | $36,15 | -0,74 % | $36,35 | $36,96 | $36,04 | 3,37M |
| 2026-07-23 | $36,42 | +0,66 % | $37,44 | $37,70 | $36,37 | 7,06M |
| 2026-07-22 | $36,18 | +1,15 % | $36,31 | $36,57 | $35,90 | 3,64M |
| 2026-07-21 | $35,77 | +2,67 % | $35,04 | $35,78 | $34,91 | 3,87M |
| 2026-07-20 | $34,84 | -1,08 % | $34,73 | $35,35 | $34,41 | 4,73M |
| 2026-07-17 | $35,22 | +2,74 % | $35,15 | $35,44 | $34,39 | 4,59M |
| 2026-07-16 | $34,28 | +0,03 % | $34,22 | $34,71 | $34,12 | 4,58M |
| 2026-07-15 | $34,27 | -0,75 % | $34,18 | $34,66 | $33,38 | 5,51M |
| 2026-07-14 | $34,53 | -0,40 % | $34,80 | $35,10 | $33,83 | 6,17M |
| 2026-07-13 | $34,67 | +3,68 % | $34,23 | $34,93 | $34,15 | 6,65M |
| 2026-07-10 | $33,44 | +0,45 % | $33,35 | $33,73 | $32,93 | 3,24M |
| 2026-07-09 | $33,29 | -5,05 % | $34,59 | $34,82 | $33,28 | 4,40M |
| 2026-07-08 | $35,06 | +3,12 % | $34,92 | $35,22 | $34,19 | 7,12M |
| 2026-07-07 | $34,00 | +4,74 % | $32,60 | $34,26 | $32,60 | 5,92M |
| 2026-07-06 | $32,46 | +0,31 % | $32,17 | $32,89 | $32,09 | 3,87M |
| 2026-07-02 | $32,36 | +1,54 % | $32,18 | $32,81 | $32,06 | 5,29M |
| 2026-07-01 | $31,87 | -2,15 % | $32,34 | $32,81 | $31,77 | 5,15M |
| 2026-06-30 | $32,57 | -1,18 % | $33,00 | $33,42 | $32,49 | 6,41M |
| 2026-06-29 | $32,96 | -0,15 % | $33,11 | $33,58 | $32,82 | 4,58M |
| 2026-06-26 | $33,01 | -1,23 % | $33,15 | $33,36 | $32,62 | 7,58M |
| 2026-06-25 | $33,42 | +0,27 % | $33,04 | $33,65 | $32,76 | 5,18M |
| 2026-06-24 | $33,33 | -2,60 % | $33,21 | $33,53 | $32,64 | 5,65M |
| 2026-06-23 | $34,22 | +0,06 % | $33,80 | $34,36 | $33,80 | 5,39M |
| 2026-06-22 | $34,20 | +3,54 % | $33,66 | $34,23 | $33,12 | 6,99M |
| 2026-06-18 | $33,03 | -2,65 % | $33,34 | $33,36 | $32,49 | 12,41M |
| 2026-06-17 | $33,93 | -0,96 % | $34,20 | $34,58 | $33,72 | 5,54M |
| 2026-06-16 | $34,26 | -1,47 % | $33,85 | $34,47 | $33,80 | 7,01M |
| 2026-06-15 | $34,77 | -6,08 % | $34,73 | $35,35 | $34,39 | 7,71M |
| 2026-06-12 | $37,02 | +0,65 % | $36,29 | $37,65 | $36,20 | 4,47M |
| 2026-06-11 | $36,78 | -3,21 % | $38,67 | $38,70 | $36,53 | 4,79M |
| 2026-06-10 | $38,00 | +3,80 % | $37,56 | $38,53 | $37,20 | 4,80M |
| 2026-06-09 | $36,61 | -2,79 % | $37,10 | $37,26 | $35,62 | 6,23M |
| 2026-06-08 | $37,66 | +2,98 % | $37,30 | $37,75 | $36,98 | 3,84M |
| 2026-06-05 | $36,57 | -4,32 % | $38,03 | $38,15 | $36,55 | 3,61M |
| 2026-06-04 | $38,22 | -0,29 % | $37,56 | $38,42 | $37,41 | 3,10M |
| 2026-06-03 | $38,33 | +1,38 % | $38,24 | $38,79 | $37,80 | 6,01M |
| 2026-06-02 | $37,81 | +0,16 % | $37,64 | $38,41 | $37,52 | 3,90M |
| 2026-06-01 | $37,75 | +3,62 % | $37,43 | $38,43 | $37,30 | 4,98M |
| 2026-05-29 | $36,43 | -0,27 % | $36,16 | $36,48 | $35,76 | 6,20M |
| 2026-05-28 | $36,53 | -0,25 % | $37,33 | $37,34 | $36,14 | 4,16M |
| 2026-05-27 | $36,62 | -2,35 % | $36,50 | $37,29 | $36,11 | 5,22M |
| 2026-05-26 | $37,50 | -3,35 % | $38,52 | $39,14 | $37,45 | 4,00M |
| 2026-05-22 | $38,80 | +1,20 % | $38,15 | $39,17 | $37,85 | 3,88M |