Alpha Pro Tech, Ltd. APT
AMEX · Vereinigte Staaten · Prozessindustrie
$5,08-0,04 (-0,88 %)
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 | $5,07 | -0,88 % | $5,12 | $5,16 | $5,07 | 10,46K |
| 2026-09-30 | $5,12 | -1,92 % | $5,22 | $5,25 | $5,12 | 10,20K |
| 2026-09-29 | $5,22 | +3,57 % | $5,13 | $5,22 | $5,07 | 8,00K |
| 2026-09-28 | $5,04 | -1,95 % | $5,12 | $5,19 | $5,02 | 24,00K |
| 2026-09-25 | $5,14 | +3,21 % | $4,98 | $5,15 | $4,98 | 42,30K |
| 2026-09-24 | $4,98 | -2,54 % | $5,04 | $5,10 | $4,98 | 10,30K |
| 2026-09-23 | $5,11 | -3,40 % | $5,25 | $5,25 | $5,06 | 11,10K |
| 2026-09-22 | $5,29 | +3,12 % | $5,14 | $5,29 | $5,14 | 25,20K |
| 2026-09-21 | $5,13 | +0,39 % | $5,12 | $5,18 | $5,00 | 23,50K |
| 2026-09-18 | $5,11 | -3,40 % | $5,23 | $5,28 | $5,05 | 64,50K |
| 2026-09-17 | $5,29 | +1,73 % | $5,31 | $5,32 | $5,22 | 15,70K |
| 2026-09-16 | $5,20 | -1,70 % | $5,32 | $5,41 | $5,20 | 16,80K |
| 2026-09-15 | $5,29 | +1,73 % | $5,20 | $5,29 | $5,19 | 20,20K |
| 2026-09-14 | $5,20 | +0,19 % | $5,23 | $5,25 | $5,14 | 17,90K |
| 2026-09-11 | $5,19 | -0,57 % | $5,23 | $5,29 | $5,15 | 26,10K |
| 2026-09-10 | $5,22 | -0,76 % | $5,22 | $5,23 | $5,15 | 23,20K |
| 2026-09-09 | $5,26 | -0,38 % | $5,34 | $5,35 | $5,26 | 19,10K |
| 2026-09-08 | $5,28 | -1,49 % | $5,36 | $5,45 | $5,26 | 29,10K |
| 2026-09-04 | $5,36 | +1,32 % | $5,29 | $5,45 | $5,29 | 19,40K |
| 2026-09-03 | $5,29 | +0,76 % | $5,29 | $5,45 | $5,25 | 35,60K |
| 2026-09-02 | $5,25 | -0,19 % | $5,26 | $5,33 | $5,23 | 33,50K |
| 2026-09-01 | $5,26 | -4,54 % | $5,46 | $5,46 | $5,26 | 18,10K |
| 2026-08-31 | $5,51 | +2,99 % | $5,41 | $5,55 | $5,36 | 39,10K |
| 2026-08-28 | $5,35 | -2,19 % | $5,35 | $5,46 | $5,35 | 27,50K |
| 2026-08-27 | $5,47 | +3,21 % | $5,30 | $5,49 | $5,30 | 46,20K |
| 2026-08-26 | $5,30 | -1,12 % | $5,36 | $5,43 | $5,25 | 13,00K |
| 2026-08-25 | $5,36 | +2,68 % | $5,29 | $5,39 | $5,21 | 22,20K |
| 2026-08-24 | $5,22 | +0,19 % | $5,33 | $5,37 | $5,19 | 40,80K |
| 2026-08-21 | $5,21 | 0,00 % | $5,25 | $5,40 | $5,20 | 13,40K |
| 2026-08-20 | $5,21 | -3,16 % | $5,28 | $5,33 | $5,21 | 40,20K |
| 2026-08-19 | $5,38 | 0,00 % | $5,47 | $5,54 | $5,30 | 28,60K |
| 2026-08-18 | $5,38 | +0,37 % | $5,39 | $5,49 | $5,33 | 35,10K |
| 2026-08-17 | $5,36 | -1,29 % | $5,52 | $5,62 | $5,31 | 55,90K |
| 2026-08-14 | $5,43 | -0,55 % | $5,46 | $5,52 | $5,38 | 35,50K |
| 2026-08-13 | $5,46 | +1,68 % | $5,42 | $5,49 | $5,34 | 25,70K |
| 2026-08-12 | $5,37 | -0,19 % | $5,43 | $5,56 | $5,29 | 86,20K |
| 2026-08-11 | $5,38 | +0,19 % | $5,37 | $5,50 | $5,30 | 45,00K |
| 2026-08-10 | $5,37 | +2,29 % | $5,25 | $5,56 | $5,25 | 66,60K |
| 2026-08-07 | $5,25 | +0,57 % | $5,14 | $5,34 | $5,12 | 24,40K |
| 2026-08-06 | $5,22 | +6,53 % | $5,05 | $5,35 | $5,00 | 87,00K |
| 2026-08-05 | $4,90 | -1,01 % | $4,88 | $5,01 | $4,88 | 39,80K |
| 2026-08-04 | $4,95 | +0,41 % | $4,91 | $5,05 | $4,91 | 50,20K |
| 2026-08-03 | $4,93 | 0,00 % | $4,89 | $5,08 | $4,89 | 19,30K |
| 2026-07-31 | $4,93 | -0,60 % | $4,88 | $5,08 | $4,88 | 21,10K |
| 2026-07-30 | $4,96 | +1,64 % | $4,94 | $5,00 | $4,90 | 16,60K |
| 2026-07-29 | $4,88 | -2,40 % | $4,97 | $5,00 | $4,88 | 54,40K |
| 2026-07-28 | $5,00 | +1,83 % | $4,94 | $5,10 | $4,90 | 26,50K |
| 2026-07-27 | $4,91 | -0,41 % | $4,99 | $5,05 | $4,91 | 52,20K |
| 2026-07-24 | $4,93 | +0,41 % | $5,00 | $5,17 | $4,91 | 24,90K |
| 2026-07-23 | $4,91 | -4,10 % | $5,11 | $5,23 | $4,91 | 24,00K |
| 2026-07-22 | $5,12 | -0,39 % | $5,19 | $5,40 | $5,08 | 10,30K |
| 2026-07-21 | $5,14 | -1,34 % | $5,23 | $5,34 | $5,13 | 14,40K |
| 2026-07-20 | $5,21 | +0,97 % | $5,16 | $5,28 | $5,13 | 23,00K |
| 2026-07-17 | $5,16 | -2,64 % | $5,30 | $5,44 | $5,07 | 180,30K |
| 2026-07-16 | $5,30 | +3,52 % | $5,12 | $5,33 | $5,04 | 27,00K |
| 2026-07-15 | $5,12 | 0,00 % | $5,09 | $5,19 | $5,03 | 11,90K |
| 2026-07-14 | $5,12 | +1,79 % | $5,03 | $5,20 | $5,03 | 19,80K |
| 2026-07-13 | $5,03 | -0,59 % | $5,06 | $5,14 | $4,95 | 27,80K |
| 2026-07-10 | $5,06 | -0,39 % | $4,97 | $5,16 | $4,97 | 18,80K |
| 2026-07-09 | $5,08 | +5,18 % | $4,98 | $5,09 | $4,89 | 61,00K |
| 2026-07-08 | $4,83 | -6,21 % | $5,09 | $5,19 | $4,80 | 293,90K |
| 2026-07-07 | $5,15 | -6,36 % | $5,65 | $5,65 | $5,10 | 63,30K |
| 2026-07-06 | $5,50 | 0,00 % | $5,48 | $5,60 | $5,41 | 22,20K |
| 2026-07-02 | $5,50 | -4,01 % | $5,70 | $5,76 | $5,50 | 14,80K |
| 2026-07-01 | $5,73 | +1,96 % | $5,60 | $5,77 | $5,58 | 53,00K |
| 2026-06-30 | $5,62 | +1,26 % | $5,55 | $5,69 | $5,55 | 35,30K |
| 2026-06-29 | $5,55 | +5,71 % | $5,25 | $5,67 | $5,25 | 77,50K |
| 2026-06-26 | $5,25 | +1,94 % | $5,20 | $5,39 | $5,16 | 73,90K |
| 2026-06-25 | $5,15 | -0,96 % | $5,19 | $5,23 | $5,11 | 22,20K |
| 2026-06-24 | $5,20 | +0,58 % | $5,23 | $5,29 | $5,16 | 64,70K |
| 2026-06-23 | $5,17 | -2,64 % | $5,32 | $5,32 | $5,17 | 10,50K |
| 2026-06-22 | $5,31 | -2,21 % | $5,34 | $5,46 | $5,27 | 90,00K |
| 2026-06-18 | $5,43 | +2,45 % | $5,24 | $5,65 | $5,06 | 147,00K |
| 2026-06-17 | $5,30 | +0,76 % | $5,23 | $5,42 | $5,21 | 29,80K |
| 2026-06-16 | $5,26 | -1,13 % | $5,21 | $5,37 | $5,21 | 31,30K |
| 2026-06-15 | $5,32 | -0,56 % | $5,42 | $5,54 | $5,32 | 47,50K |
| 2026-06-12 | $5,35 | +0,94 % | $5,20 | $5,42 | $5,20 | 41,20K |
| 2026-06-11 | $5,30 | 0,00 % | $5,30 | $5,34 | $5,07 | 64,90K |
| 2026-06-10 | $5,30 | -1,30 % | $5,37 | $5,45 | $5,27 | 42,10K |
| 2026-06-09 | $5,37 | -1,83 % | $5,37 | $5,53 | $5,37 | 81,80K |
| 2026-06-08 | $5,47 | +6,63 % | $5,14 | $5,59 | $5,08 | 110,50K |
| 2026-06-05 | $5,13 | -2,47 % | $5,22 | $5,26 | $5,08 | 62,90K |
| 2026-06-04 | $5,26 | -1,50 % | $5,36 | $5,44 | $5,16 | 73,00K |
| 2026-06-03 | $5,34 | -2,20 % | $5,42 | $5,49 | $5,25 | 68,00K |
| 2026-06-02 | $5,46 | -3,19 % | $5,56 | $5,67 | $5,45 | 58,50K |
| 2026-06-01 | $5,64 | -3,09 % | $5,73 | $5,78 | $5,53 | 97,30K |
| 2026-05-29 | $5,82 | +1,57 % | $5,75 | $5,93 | $5,67 | 43,00K |
| 2026-05-28 | $5,73 | -1,55 % | $5,82 | $5,93 | $5,67 | 90,90K |
| 2026-05-27 | $5,82 | -3,80 % | $6,02 | $6,21 | $5,82 | 106,90K |
| 2026-05-26 | $6,05 | -3,51 % | $6,28 | $6,51 | $6,05 | 86,80K |