Apogee Enterprises, Inc. APOG
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$35,24-0,13 (-0,37 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35,18 | -0,54 % | $35,37 | $35,42 | $34,59 | 117,34K |
| 2026-09-30 | $35,37 | -1,31 % | $35,85 | $35,94 | $35,21 | 276,60K |
| 2026-09-29 | $35,84 | -1,57 % | $36,61 | $36,70 | $35,59 | 207,10K |
| 2026-09-28 | $36,41 | -1,99 % | $36,84 | $37,13 | $35,86 | 164,60K |
| 2026-09-25 | $37,15 | +2,31 % | $36,45 | $37,30 | $36,08 | 213,90K |
| 2026-09-24 | $36,31 | -1,28 % | $36,96 | $36,96 | $35,64 | 176,30K |
| 2026-09-23 | $36,78 | -2,13 % | $37,21 | $37,40 | $36,62 | 215,00K |
| 2026-09-22 | $37,58 | +1,65 % | $37,51 | $37,91 | $37,25 | 290,90K |
| 2026-09-21 | $36,97 | +0,46 % | $37,19 | $37,24 | $36,74 | 321,70K |
| 2026-09-18 | $36,80 | -2,39 % | $37,67 | $37,67 | $36,61 | 662,00K |
| 2026-09-17 | $37,70 | +0,03 % | $38,38 | $38,57 | $37,62 | 319,30K |
| 2026-09-16 | $37,69 | +0,69 % | $37,57 | $37,79 | $37,18 | 335,80K |
| 2026-09-15 | $37,43 | +0,70 % | $37,16 | $37,48 | $36,56 | 259,20K |
| 2026-09-14 | $37,17 | -1,87 % | $37,34 | $37,73 | $36,99 | 199,00K |
| 2026-09-11 | $37,88 | +0,93 % | $37,92 | $38,18 | $37,31 | 155,90K |
| 2026-09-10 | $37,53 | -1,65 % | $37,87 | $37,95 | $37,27 | 203,80K |
| 2026-09-09 | $38,16 | -1,50 % | $38,34 | $38,58 | $37,88 | 210,70K |
| 2026-09-08 | $38,74 | -3,08 % | $39,80 | $40,00 | $38,60 | 205,70K |
| 2026-09-04 | $39,97 | +4,66 % | $38,25 | $40,11 | $38,25 | 304,50K |
| 2026-09-03 | $38,19 | +0,34 % | $38,83 | $39,39 | $38,05 | 244,00K |
| 2026-09-02 | $38,06 | +1,25 % | $37,59 | $38,75 | $37,15 | 232,20K |
| 2026-09-01 | $37,59 | -3,76 % | $38,67 | $38,67 | $37,39 | 212,10K |
| 2026-08-31 | $39,06 | -3,15 % | $40,04 | $40,04 | $38,86 | 301,00K |
| 2026-08-28 | $40,33 | -0,71 % | $40,62 | $40,98 | $40,15 | 158,30K |
| 2026-08-27 | $40,62 | -0,59 % | $40,51 | $41,15 | $39,73 | 160,40K |
| 2026-08-26 | $40,86 | -0,97 % | $41,38 | $41,53 | $40,60 | 140,20K |
| 2026-08-25 | $41,26 | -0,22 % | $41,57 | $41,57 | $40,78 | 116,70K |
| 2026-08-24 | $41,35 | -0,60 % | $41,55 | $42,01 | $41,15 | 249,20K |
| 2026-08-21 | $41,60 | +0,82 % | $41,68 | $42,26 | $40,65 | 222,40K |
| 2026-08-20 | $41,26 | -0,96 % | $40,75 | $41,52 | $40,50 | 282,40K |
| 2026-08-19 | $41,66 | +0,99 % | $41,91 | $42,67 | $41,48 | 236,00K |
| 2026-08-18 | $41,25 | -2,20 % | $42,18 | $42,23 | $41,17 | 128,60K |
| 2026-08-17 | $42,18 | -0,94 % | $42,11 | $42,26 | $41,64 | 155,50K |
| 2026-08-14 | $42,58 | +0,02 % | $42,48 | $42,68 | $42,00 | 116,00K |
| 2026-08-13 | $42,57 | -0,93 % | $43,15 | $43,43 | $42,21 | 90,30K |
| 2026-08-12 | $42,97 | -0,83 % | $43,33 | $43,45 | $42,24 | 104,20K |
| 2026-08-11 | $43,33 | +1,90 % | $42,88 | $43,68 | $42,88 | 154,30K |
| 2026-08-10 | $42,52 | -2,30 % | $43,13 | $43,38 | $42,18 | 111,90K |
| 2026-08-07 | $43,52 | +0,90 % | $43,38 | $44,05 | $43,06 | 133,90K |
| 2026-08-06 | $43,13 | +0,40 % | $43,01 | $43,52 | $42,46 | 181,60K |
| 2026-08-05 | $42,96 | +1,01 % | $42,31 | $43,53 | $42,31 | 155,10K |
| 2026-08-04 | $42,53 | +1,33 % | $41,86 | $42,83 | $41,72 | 169,90K |
| 2026-08-03 | $41,97 | +5,98 % | $40,21 | $42,04 | $40,11 | 183,30K |
| 2026-07-31 | $39,60 | -0,65 % | $40,24 | $40,54 | $39,35 | 150,30K |
| 2026-07-30 | $39,86 | -0,10 % | $40,45 | $40,80 | $39,22 | 125,30K |
| 2026-07-29 | $39,90 | -4,64 % | $41,84 | $41,98 | $39,82 | 224,30K |
| 2026-07-28 | $41,84 | +2,07 % | $41,48 | $42,45 | $41,48 | 157,10K |
| 2026-07-27 | $40,99 | +0,61 % | $41,00 | $41,51 | $40,86 | 152,00K |
| 2026-07-24 | $40,74 | +1,17 % | $40,41 | $41,22 | $40,25 | 153,50K |
| 2026-07-23 | $40,27 | +0,22 % | $39,78 | $40,50 | $39,52 | 144,60K |
| 2026-07-22 | $40,18 | +2,71 % | $39,11 | $40,25 | $39,11 | 141,40K |
| 2026-07-21 | $39,12 | -0,76 % | $39,52 | $39,78 | $38,71 | 179,80K |
| 2026-07-20 | $39,42 | -3,92 % | $40,81 | $41,15 | $39,36 | 291,30K |
| 2026-07-17 | $41,03 | -0,46 % | $40,74 | $41,68 | $40,36 | 301,80K |
| 2026-07-16 | $41,22 | +5,02 % | $39,24 | $41,34 | $39,24 | 286,00K |
| 2026-07-15 | $39,25 | +1,87 % | $38,57 | $39,35 | $38,15 | 204,30K |
| 2026-07-14 | $38,53 | -1,21 % | $38,82 | $39,42 | $38,04 | 258,90K |
| 2026-07-13 | $39,00 | +0,46 % | $38,79 | $39,30 | $38,10 | 222,80K |
| 2026-07-10 | $38,82 | -0,10 % | $38,98 | $39,51 | $38,82 | 160,40K |
| 2026-07-09 | $38,86 | +1,20 % | $38,77 | $39,25 | $38,24 | 159,10K |
| 2026-07-08 | $38,40 | -1,46 % | $38,55 | $38,58 | $37,67 | 283,70K |
| 2026-07-07 | $38,97 | -2,06 % | $39,64 | $40,48 | $38,84 | 363,90K |
| 2026-07-06 | $39,79 | -1,92 % | $40,65 | $41,21 | $39,66 | 363,10K |
| 2026-07-02 | $40,57 | -7,46 % | $43,98 | $44,40 | $39,78 | 288,70K |
| 2026-07-01 | $43,84 | -4,15 % | $45,43 | $45,73 | $43,80 | 242,90K |
| 2026-06-30 | $45,74 | -0,78 % | $46,36 | $47,06 | $45,65 | 281,90K |
| 2026-06-29 | $46,10 | -5,76 % | $47,76 | $48,31 | $43,78 | 675,00K |
| 2026-06-26 | $48,92 | +15,16 % | $45,55 | $50,88 | $43,23 | 1,47M |
| 2026-06-25 | $42,48 | +1,24 % | $42,05 | $43,53 | $42,05 | 291,30K |
| 2026-06-24 | $41,96 | +4,46 % | $40,00 | $42,26 | $40,00 | 263,40K |
| 2026-06-23 | $40,17 | -3,02 % | $41,00 | $41,42 | $40,04 | 457,40K |
| 2026-06-22 | $41,42 | +0,36 % | $41,61 | $42,29 | $40,96 | 335,10K |
| 2026-06-18 | $41,27 | +3,46 % | $40,29 | $42,11 | $40,29 | 512,90K |
| 2026-06-17 | $39,89 | -0,57 % | $39,89 | $41,17 | $39,73 | 302,90K |
| 2026-06-16 | $40,12 | +0,20 % | $40,43 | $41,06 | $39,90 | 263,90K |
| 2026-06-15 | $40,04 | -0,25 % | $40,65 | $41,13 | $40,00 | 242,30K |
| 2026-06-12 | $40,14 | +0,78 % | $39,95 | $40,63 | $39,25 | 174,90K |
| 2026-06-11 | $39,83 | +3,35 % | $38,63 | $39,87 | $38,01 | 184,50K |
| 2026-06-10 | $38,54 | -2,31 % | $39,27 | $39,65 | $38,12 | 276,60K |
| 2026-06-09 | $39,45 | +6,74 % | $37,40 | $39,49 | $37,40 | 263,90K |
| 2026-06-08 | $36,96 | -0,14 % | $37,27 | $37,54 | $36,81 | 401,10K |
| 2026-06-05 | $37,01 | -0,96 % | $37,25 | $37,65 | $36,85 | 174,00K |
| 2026-06-04 | $37,37 | +0,11 % | $37,89 | $38,11 | $36,85 | 252,10K |
| 2026-06-03 | $37,33 | -3,21 % | $38,38 | $38,63 | $37,24 | 180,80K |
| 2026-06-02 | $38,57 | +0,26 % | $38,47 | $39,21 | $38,29 | 240,90K |
| 2026-06-01 | $38,47 | +0,16 % | $38,22 | $38,54 | $37,18 | 213,50K |
| 2026-05-29 | $38,41 | +1,78 % | $38,02 | $39,36 | $38,02 | 363,30K |
| 2026-05-28 | $37,74 | +0,37 % | $37,90 | $38,30 | $37,31 | 196,80K |
| 2026-05-27 | $37,60 | +2,31 % | $37,24 | $38,14 | $36,96 | 167,20K |
| 2026-05-26 | $36,75 | +2,42 % | $36,16 | $36,90 | $36,16 | 155,40K |