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