Aperture AC Class A APUR
NASDAQ · Vereinigte Staaten · Finanzen
$10,04-0,00 (-0,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 98,10K |
| 2026-10-01 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,02 | 900 |
| 2026-09-30 | $10,04 | +0,10 % | $10,03 | $10,04 | $10,02 | 17,90K |
| 2026-09-29 | $10,03 | 0,00 % | $10,03 | $10,03 | $10,03 | 0 |
| 2026-09-28 | $10,03 | 0,00 % | $10,03 | $10,03 | $10,03 | 0 |
| 2026-09-25 | $10,03 | 0,00 % | $10,03 | $10,03 | $10,03 | 0 |
| 2026-09-24 | $10,03 | 0,00 % | $10,03 | $10,03 | $10,03 | 0 |
| 2026-09-23 | $10,03 | +0,10 % | $10,03 | $10,03 | $10,02 | 210,60K |
| 2026-09-22 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-09-21 | $10,02 | -0,20 % | $10,02 | $10,03 | $10,02 | 17,30K |
| 2026-09-18 | $10,04 | +0,20 % | $10,02 | $10,04 | $10,02 | 162,30K |
| 2026-09-17 | $10,02 | 0,00 % | $10,02 | $10,03 | $10,02 | 284,20K |
| 2026-09-16 | $10,02 | -0,10 % | $10,02 | $10,02 | $10,02 | 700 |
| 2026-09-15 | $10,03 | +0,10 % | $10,04 | $10,04 | $10,03 | 1,30K |
| 2026-09-14 | $10,02 | -0,10 % | $10,03 | $10,04 | $10,02 | 3,40K |
| 2026-09-11 | $10,03 | +0,10 % | $10,03 | $10,04 | $10,02 | 2,76M |
| 2026-09-10 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-09-09 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-09-08 | $10,02 | +0,10 % | $10,02 | $10,02 | $10,02 | 50,90K |
| 2026-09-04 | $10,01 | -0,10 % | $10,01 | $10,02 | $10,01 | 158,70K |
| 2026-09-03 | $10,02 | +0,10 % | $10,01 | $10,02 | $10,00 | 165,50K |
| 2026-09-02 | $10,01 | 0,00 % | $10,01 | $10,01 | $10,01 | 0 |
| 2026-09-01 | $10,01 | 0,00 % | $10,01 | $10,01 | $10,01 | 0 |
| 2026-08-31 | $10,01 | 0,00 % | $10,01 | $10,01 | $10,01 | 58,50K |
| 2026-08-28 | $10,01 | +0,10 % | $10,01 | $10,01 | $10,01 | 200 |
| 2026-08-27 | $10,00 | +0,10 % | $10,00 | $10,00 | $10,00 | 200,50K |
| 2026-08-26 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 0 |
| 2026-08-25 | $9,99 | +0,10 % | $9,99 | $9,99 | $9,99 | 165,20K |
| 2026-08-24 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 800 |
| 2026-08-21 | $9,98 | +0,10 % | $9,98 | $9,98 | $9,98 | 298,80K |
| 2026-08-20 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-08-19 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-08-18 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-08-17 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-08-14 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-08-13 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 24,90K |
| 2026-08-12 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-08-11 | $9,97 | +0,10 % | $9,97 | $9,97 | $9,97 | 35,00K |
| 2026-08-10 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-08-07 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-08-06 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-08-05 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-08-04 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-08-03 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 2,20K |
| 2026-07-31 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-07-30 | $9,96 | +0,10 % | $9,96 | $9,96 | $9,96 | 45,00K |
| 2026-07-29 | $9,95 | +0,10 % | $9,95 | $9,95 | $9,95 | 2,20K |
| 2026-07-28 | $9,94 | -0,10 % | $9,94 | $9,94 | $9,94 | 150,00K |
| 2026-07-27 | $9,95 | 0,00 % | $9,95 | $9,95 | $9,95 | 0 |
| 2026-07-24 | $9,95 | +0,30 % | $9,93 | $9,95 | $9,93 | 23,00K |
| 2026-07-23 | $9,92 | -0,10 % | $9,92 | $9,92 | $9,92 | 1,00K |
| 2026-07-22 | $9,93 | +0,10 % | $9,94 | $9,94 | $9,93 | 3,50K |
| 2026-07-21 | $9,92 | -0,20 % | $9,94 | $9,94 | $9,92 | 3,20K |
| 2026-07-20 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 0 |
| 2026-07-17 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 0 |
| 2026-07-16 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 0 |
| 2026-07-15 | $9,94 | +0,20 % | $9,94 | $9,94 | $9,94 | 600 |
| 2026-07-14 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 0 |
| 2026-07-13 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 0 |
| 2026-07-10 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 0 |
| 2026-07-09 | $9,92 | -0,10 % | $9,94 | $9,94 | $9,90 | 1,50K |
| 2026-07-08 | $9,93 | 0,00 % | $9,93 | $9,93 | $9,93 | 75,80K |
| 2026-07-07 | $9,93 | 0,00 % | $9,93 | $9,93 | $9,93 | 50,80K |
| 2026-07-06 | $9,93 | +0,10 % | $9,93 | $9,93 | $9,93 | 600 |
| 2026-07-02 | $9,92 | 0,00 % | $9,92 | $9,92 | $9,92 | 4,60K |
| 2026-07-01 | $9,92 | +0,20 % | $9,92 | $9,92 | $9,92 | 500 |
| 2026-06-30 | $9,90 | 0,00 % | $9,91 | $9,91 | $9,90 | 41,10K |
| 2026-06-29 | $9,90 | 0,00 % | $9,90 | $9,90 | $9,90 | 0 |
| 2026-06-26 | $9,90 | 0,00 % | $9,90 | $9,90 | $9,90 | 0 |
| 2026-06-25 | $9,90 | -0,10 % | $9,90 | $9,90 | $9,90 | 4,20K |
| 2026-06-24 | $9,91 | +0,10 % | $9,90 | $9,91 | $9,90 | 2,10K |
| 2026-06-23 | $9,90 | 0,00 % | $9,90 | $9,90 | $9,90 | 1,20K |
| 2026-06-22 | $9,90 | 0,00 % | $9,90 | $9,90 | $9,90 | 100 |
| 2026-06-18 | $9,90 | 0,00 % | $9,90 | $9,90 | $9,90 | 100 |
| 2026-06-17 | $9,90 | -0,20 % | $9,90 | $9,90 | $9,90 | 200 |
| 2026-06-16 | $9,92 | +0,40 % | $9,90 | $9,92 | $9,90 | 2,30K |
| 2026-06-15 | $9,88 | -0,30 % | $9,90 | $9,90 | $9,88 | 109,60K |
| 2026-06-12 | $9,91 | +0,20 % | $9,90 | $9,92 | $9,88 | 378,30K |
| 2026-06-11 | $9,89 | -0,10 % | $9,90 | $9,91 | $9,88 | 2,26M |
| 2026-06-10 | $9,90 | -1,88 % | $9,91 | $9,91 | $9,89 | 299,80K |
| 2026-06-09 | $10,09 | +0,50 % | $10,03 | $10,10 | $10,03 | 421,50K |
| 2026-06-08 | $10,04 | 0,00 % | $10,04 | $10,05 | $10,04 | 2,20K |
| 2026-06-05 | $10,04 | +0,20 % | $10,04 | $10,05 | $10,04 | 58,40K |
| 2026-06-04 | $10,02 | 0,00 % | $10,02 | $10,03 | $10,02 | 51,00K |
| 2026-06-03 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 100,70K |
| 2026-06-02 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 25,10K |
| 2026-06-01 | $10,02 | +0,10 % | $10,05 | $10,05 | $10,01 | 99,60K |
| 2026-05-29 | $10,01 | +0,10 % | $10,01 | $10,01 | $10,00 | 29,20K |
| 2026-05-28 | $10,00 | 0,00 % | $10,01 | $10,01 | $10,00 | 52,60K |
| 2026-05-27 | $10,00 | +0,10 % | $10,00 | $10,00 | $9,99 | 76,60K |