Apex Treasury Corporation Class A APXT
NASDAQ · Vereinigte Staaten · Finanzen
$10,15+0,02 (+0,20 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,15 | +0,20 % | $10,14 | $10,15 | $10,14 | 132,30K |
| 2026-09-30 | $10,13 | -0,10 % | $10,14 | $10,15 | $10,13 | 44,80K |
| 2026-09-29 | $10,14 | 0,00 % | $10,13 | $10,14 | $10,13 | 149,80K |
| 2026-09-28 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 2,30K |
| 2026-09-25 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 0 |
| 2026-09-24 | $10,14 | +0,10 % | $10,14 | $10,14 | $10,14 | 12,60K |
| 2026-09-23 | $10,13 | 0,00 % | $10,14 | $10,15 | $10,13 | 168,00K |
| 2026-09-22 | $10,13 | +0,10 % | $10,13 | $10,14 | $10,13 | 28,20K |
| 2026-09-21 | $10,12 | -0,20 % | $10,15 | $10,15 | $10,12 | 75,30K |
| 2026-09-18 | $10,14 | 0,00 % | $10,14 | $10,15 | $10,14 | 209,30K |
| 2026-09-17 | $10,14 | +0,05 % | $10,14 | $10,15 | $10,13 | 534,80K |
| 2026-09-16 | $10,14 | -0,05 % | $10,14 | $10,15 | $10,13 | 248,60K |
| 2026-09-15 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 200,30K |
| 2026-09-14 | $10,14 | -0,05 % | $10,15 | $10,15 | $10,14 | 12,50K |
| 2026-09-11 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 2,50K |
| 2026-09-10 | $10,15 | +0,15 % | $10,14 | $10,15 | $10,14 | 260,00K |
| 2026-09-09 | $10,13 | 0,00 % | $10,13 | $10,14 | $10,13 | 466,90K |
| 2026-09-08 | $10,13 | 0,00 % | $10,13 | $10,14 | $10,13 | 17,50K |
| 2026-09-04 | $10,13 | -0,05 % | $10,13 | $10,14 | $10,13 | 155,20K |
| 2026-09-03 | $10,14 | +0,10 % | $10,13 | $10,14 | $10,12 | 360,40K |
| 2026-09-02 | $10,13 | +0,05 % | $10,13 | $10,13 | $10,12 | 114,30K |
| 2026-09-01 | $10,12 | 0,00 % | $10,13 | $10,13 | $10,12 | 29,00K |
| 2026-08-31 | $10,12 | 0,00 % | $10,12 | $10,13 | $10,12 | 8,50K |
| 2026-08-28 | $10,12 | -0,10 % | $10,12 | $10,13 | $10,12 | 17,10K |
| 2026-08-27 | $10,13 | +0,15 % | $10,12 | $10,13 | $10,12 | 22,20K |
| 2026-08-26 | $10,11 | 0,00 % | $10,12 | $10,12 | $10,11 | 268,00K |
| 2026-08-25 | $10,11 | +0,15 % | $10,11 | $10,12 | $10,10 | 896,20K |
| 2026-08-24 | $10,10 | -0,05 % | $10,10 | $10,11 | $10,10 | 55,50K |
| 2026-08-21 | $10,10 | -0,10 % | $10,12 | $10,12 | $10,10 | 96,00K |
| 2026-08-20 | $10,11 | -0,05 % | $10,12 | $10,12 | $10,11 | 3,30K |
| 2026-08-19 | $10,12 | 0,00 % | $10,12 | $10,13 | $10,11 | 167,40K |
| 2026-08-18 | $10,12 | +0,10 % | $10,11 | $10,12 | $10,11 | 109,20K |
| 2026-08-17 | $10,11 | 0,00 % | $10,12 | $10,12 | $10,11 | 3,30K |
| 2026-08-14 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-08-13 | $10,11 | -0,10 % | $10,13 | $10,13 | $10,11 | 31,70K |
| 2026-08-12 | $10,12 | 0,00 % | $10,11 | $10,12 | $10,11 | 2,10K |
| 2026-08-11 | $10,12 | -0,30 % | $10,14 | $10,14 | $10,12 | 600 |
| 2026-08-10 | $10,15 | +0,50 % | $10,12 | $10,15 | $10,10 | 110,50K |
| 2026-08-07 | $10,10 | -0,10 % | $10,12 | $10,12 | $10,10 | 9,70K |
| 2026-08-06 | $10,11 | +0,10 % | $10,10 | $10,11 | $10,10 | 567,80K |
| 2026-08-05 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-08-04 | $10,10 | +0,10 % | $10,10 | $10,11 | $10,10 | 203,20K |
| 2026-08-03 | $10,09 | -0,10 % | $10,11 | $10,11 | $10,09 | 111,50K |
| 2026-07-31 | $10,10 | -0,20 % | $10,12 | $10,12 | $10,10 | 820,00K |
| 2026-07-30 | $10,12 | 0,00 % | $10,13 | $10,13 | $10,11 | 1,53M |
| 2026-07-29 | $10,12 | 0,00 % | $10,13 | $10,13 | $10,12 | 235,80K |
| 2026-07-28 | $10,12 | 0,00 % | $10,12 | $10,14 | $10,12 | 56,10K |
| 2026-07-27 | $10,12 | -0,09 % | $10,19 | $10,19 | $10,12 | 70,70K |
| 2026-07-24 | $10,13 | +0,04 % | $10,12 | $10,13 | $10,12 | 13,00K |
| 2026-07-23 | $10,13 | -0,25 % | $10,15 | $10,15 | $10,12 | 176,50K |
| 2026-07-22 | $10,15 | +0,79 % | $10,17 | $10,19 | $10,13 | 4,70M |
| 2026-07-21 | $10,07 | -0,30 % | $10,09 | $10,09 | $10,06 | 1,06M |
| 2026-07-20 | $10,10 | +0,20 % | $10,10 | $10,10 | $10,10 | 900 |
| 2026-07-17 | $10,08 | 0,00 % | $10,08 | $10,09 | $10,07 | 448,10K |
| 2026-07-16 | $10,08 | +0,10 % | $10,07 | $10,09 | $10,07 | 274,80K |
| 2026-07-15 | $10,07 | 0,00 % | $10,07 | $10,09 | $10,07 | 18,00K |
| 2026-07-14 | $10,07 | +0,10 % | $10,06 | $10,08 | $10,06 | 33,40K |
| 2026-07-13 | $10,06 | -0,10 % | $10,06 | $10,07 | $10,06 | 77,40K |
| 2026-07-10 | $10,07 | 0,00 % | $10,06 | $10,07 | $10,06 | 800 |
| 2026-07-09 | $10,07 | +0,10 % | $10,06 | $10,07 | $10,06 | 33,20K |
| 2026-07-08 | $10,06 | -0,10 % | $10,10 | $10,10 | $10,06 | 72,30K |
| 2026-07-07 | $10,07 | -0,10 % | $10,08 | $10,08 | $10,07 | 35,80K |
| 2026-07-06 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,06 | 135,00K |
| 2026-07-02 | $10,08 | +0,30 % | $10,06 | $10,09 | $10,06 | 20,90K |
| 2026-07-01 | $10,05 | 0,00 % | $10,08 | $10,10 | $10,05 | 86,00K |
| 2026-06-30 | $10,05 | 0,00 % | $10,06 | $10,06 | $10,05 | 1,50K |
| 2026-06-29 | $10,05 | 0,00 % | $10,06 | $10,06 | $10,05 | 1,70K |
| 2026-06-26 | $10,05 | +0,10 % | $10,06 | $10,06 | $10,05 | 2,30K |
| 2026-06-25 | $10,04 | -0,15 % | $10,06 | $10,06 | $10,04 | 4,90K |
| 2026-06-24 | $10,06 | +0,05 % | $10,08 | $10,08 | $10,04 | 834,00K |
| 2026-06-23 | $10,05 | 0,00 % | $10,06 | $10,08 | $10,05 | 171,80K |
| 2026-06-22 | $10,05 | -0,10 % | $10,07 | $10,07 | $10,05 | 1,00M |
| 2026-06-18 | $10,06 | +0,10 % | $10,05 | $10,06 | $10,05 | 41,60K |
| 2026-06-17 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 2,20K |
| 2026-06-16 | $10,05 | +0,10 % | $10,05 | $10,05 | $10,05 | 3,00K |
| 2026-06-15 | $10,04 | +0,10 % | $10,04 | $10,04 | $10,03 | 18,10K |
| 2026-06-12 | $10,03 | -0,10 % | $10,04 | $10,04 | $10,03 | 2,10K |
| 2026-06-11 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 200 |
| 2026-06-10 | $10,04 | 0,00 % | $10,05 | $10,05 | $10,03 | 436,50K |
| 2026-06-09 | $10,04 | -0,10 % | $10,05 | $10,05 | $10,03 | 312,70K |
| 2026-06-08 | $10,05 | +0,10 % | $10,05 | $10,05 | $10,04 | 152,90K |
| 2026-06-05 | $10,04 | 0,00 % | $10,05 | $10,05 | $10,04 | 600 |
| 2026-06-04 | $10,04 | -0,10 % | $10,05 | $10,05 | $10,04 | 22,20K |
| 2026-06-03 | $10,05 | +0,10 % | $10,06 | $10,06 | $10,05 | 21,70K |
| 2026-06-02 | $10,04 | -0,10 % | $10,04 | $10,05 | $10,04 | 28,80K |
| 2026-06-01 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 3,80K |
| 2026-05-29 | $10,05 | +0,10 % | $10,04 | $10,05 | $10,03 | 105,60K |
| 2026-05-28 | $10,04 | +0,10 % | $10,03 | $10,04 | $10,03 | 57,00K |
| 2026-05-27 | $10,03 | 0,00 % | $10,02 | $10,03 | $10,02 | 20,30K |
| 2026-05-26 | $10,03 | +0,10 % | $10,02 | $10,03 | $10,01 | 15,20K |