64,930$
-0,66%
Echtzeit-Aktienkurs Apogee Enterprises
Bid:
Ask:
Aktienkurse zur Apogee Enterprises Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 65,31 | 65,89 | 63,88 | 64,97 | -0,60% | 124.118,00 |
30.05.2024 | 65,53 | 65,96 | 65,00 | 65,36 | 0,43% | 121.375,00 |
29.05.2024 | 65,12 | 65,48 | 64,62 | 65,08 | -0,91% | 86.134,00 |
28.05.2024 | 67,15 | 67,39 | 65,42 | 65,68 | -2,02% | 106.465,00 |
24.05.2024 | 66,20 | 67,14 | 65,98 | 67,03 | 1,87% | 89.781,00 |
23.05.2024 | 65,32 | 66,10 | 64,74 | 65,80 | 0,70% | 115.515,00 |
22.05.2024 | 66,05 | 66,43 | 65,31 | 65,34 | -1,07% | 109.454,00 |
21.05.2024 | 65,50 | 66,09 | 65,40 | 66,05 | 0,08% | 110.661,00 |
20.05.2024 | 66,49 | 67,18 | 65,90 | 66,00 | -0,81% | 67.259,00 |
17.05.2024 | 66,16 | 66,54 | 65,69 | 66,54 | 1,16% | 103.437,00 |
16.05.2024 | 67,06 | 67,08 | 65,67 | 65,78 | -1,91% | 106.554,00 |
15.05.2024 | 66,94 | 67,92 | 66,55 | 67,06 | 0,87% | 126.942,00 |
14.05.2024 | 66,39 | 66,56 | 65,96 | 66,48 | 0,73% | 79.130,00 |
13.05.2024 | 67,00 | 67,05 | 65,77 | 66,00 | -1,32% | 124.143,00 |
10.05.2024 | 66,22 | 67,00 | 65,80 | 66,88 | 1,49% | 171.700,00 |
09.05.2024 | 66,02 | 66,06 | 65,09 | 65,90 | 0,11% | 139.755,00 |
08.05.2024 | 64,94 | 65,98 | 64,92 | 65,83 | 1,31% | 109.545,00 |
07.05.2024 | 64,65 | 65,23 | 64,53 | 64,98 | 0,57% | 63.743,00 |
06.05.2024 | 64,18 | 65,13 | 64,18 | 64,61 | 1,68% | 105.982,00 |
03.05.2024 | 64,00 | 64,30 | 63,16 | 63,54 | -0,05% | 178.582,00 |
02.05.2024 | 62,94 | 63,94 | 62,39 | 63,57 | 1,66% | 182.305,00 |
01.05.2024 | 61,83 | 64,16 | 61,79 | 62,53 | 1,21% | 143.615,00 |
30.04.2024 | 62,03 | 62,31 | 61,52 | 61,78 | -0,88% | 177.097,00 |
29.04.2024 | 62,05 | 62,56 | 61,84 | 62,33 | 0,45% | 339.221,00 |
26.04.2024 | 61,49 | 62,36 | 61,01 | 62,05 | 1,19% | 116.195,00 |
25.04.2024 | 61,54 | 61,76 | 60,50 | 61,32 | -1,51% | 146.952,00 |
24.04.2024 | 61,15 | 62,45 | 60,90 | 62,26 | 1,19% | 176.193,00 |
23.04.2024 | 58,18 | 62,43 | 57,51 | 61,53 | 6,97% | 271.382,00 |
22.04.2024 | 58,09 | 58,48 | 57,33 | 57,52 | -0,74% | 223.770,00 |
19.04.2024 | 59,09 | 59,65 | 57,91 | 57,95 | -3,09% | 225.972,00 |
18.04.2024 | 59,50 | 62,99 | 58,74 | 59,80 | 6,80% | 240.642,00 |
17.04.2024 | 56,78 | 56,80 | 55,26 | 55,99 | -0,35% | 129.058,00 |
16.04.2024 | 56,22 | 56,56 | 55,57 | 56,19 | -0,47% | 75.208,00 |
15.04.2024 | 57,39 | 57,69 | 56,07 | 56,45 | -0,95% | 50.468,00 |
12.04.2024 | 57,66 | 57,75 | 56,83 | 56,99 | -1,40% | 79.780,00 |
11.04.2024 | 57,14 | 58,14 | 57,14 | 57,80 | 1,28% | 52.633,00 |
10.04.2024 | 57,82 | 58,52 | 56,81 | 57,07 | -3,02% | 94.841,00 |
09.04.2024 | 59,63 | 59,85 | 58,55 | 58,85 | -1,31% | 83.665,00 |
08.04.2024 | 59,29 | 59,66 | 59,09 | 59,63 | 0,61% | 54.636,00 |
05.04.2024 | 58,23 | 59,51 | 58,23 | 59,27 | 1,44% | 132.492,00 |
04.04.2024 | 59,74 | 59,93 | 58,12 | 58,43 | -1,17% | 84.691,00 |
03.04.2024 | 58,05 | 59,15 | 58,05 | 59,12 | 1,91% | 48.581,00 |
02.04.2024 | 58,34 | 58,42 | 56,88 | 58,01 | -1,12% | 92.955,00 |
01.04.2024 | 59,54 | 59,61 | 58,52 | 58,67 | -0,90% | 55.040,00 |
28.03.2024 | 59,32 | 59,71 | 58,51 | 59,20 | 0,34% | 119.275,00 |
27.03.2024 | 59,19 | 59,32 | 58,99 | 59,00 | 0,51% | 126.116,00 |
26.03.2024 | 58,77 | 59,09 | 58,50 | 58,70 | -0,12% | 97.083,00 |
25.03.2024 | 59,39 | 59,88 | 58,47 | 58,77 | -1,33% | 140.657,00 |
22.03.2024 | 60,28 | 60,28 | 59,37 | 59,56 | -1,16% | 56.457,00 |
21.03.2024 | 59,01 | 60,40 | 58,85 | 60,26 | 2,52% | 128.672,00 |
20.03.2024 | 58,05 | 59,05 | 57,84 | 58,78 | 1,15% | 115.655,00 |
19.03.2024 | 57,31 | 58,43 | 57,31 | 58,11 | 1,40% | 115.038,00 |
18.03.2024 | 57,06 | 57,56 | 56,85 | 57,31 | 0,23% | 91.894,00 |
15.03.2024 | 56,26 | 57,50 | 56,26 | 57,18 | 1,29% | 414.198,00 |
14.03.2024 | 57,18 | 57,39 | 56,23 | 56,45 | -1,41% | 176.283,00 |
13.03.2024 | 56,87 | 57,62 | 56,76 | 57,26 | 0,85% | 92.845,00 |
12.03.2024 | 57,00 | 57,04 | 56,21 | 56,78 | -0,07% | 57.085,00 |
11.03.2024 | 56,48 | 56,88 | 55,39 | 56,82 | 0,55% | 85.405,00 |
08.03.2024 | 57,00 | 57,82 | 56,49 | 56,51 | -0,28% | 97.384,00 |
07.03.2024 | 57,07 | 57,20 | 56,52 | 56,67 | 0,09% | 68.079,00 |
06.03.2024 | 56,51 | 56,86 | 56,11 | 56,62 | 1,14% | 64.797,00 |
05.03.2024 | 56,17 | 56,43 | 55,85 | 55,98 | -0,97% | 98.184,00 |
04.03.2024 | 57,04 | 57,60 | 56,26 | 56,53 | -0,98% | 84.525,00 |
01.03.2024 | 57,21 | 57,67 | 56,66 | 57,09 | -0,10% | 88.849,00 |
29.02.2024 | 57,82 | 57,97 | 56,64 | 57,15 | -0,33% | 77.893,00 |
28.02.2024 | 56,36 | 57,56 | 56,36 | 57,34 | 1,04% | 76.669,00 |
27.02.2024 | 56,99 | 57,57 | 56,62 | 56,75 | 0,30% | 104.100,00 |
26.02.2024 | 55,72 | 56,77 | 55,63 | 56,58 | 1,02% | 87.900,00 |
23.02.2024 | 54,77 | 56,11 | 54,77 | 56,01 | 2,30% | 88.962,00 |
22.02.2024 | 54,95 | 55,40 | 54,32 | 54,75 | -0,36% | 89.927,00 |
21.02.2024 | 54,44 | 55,26 | 54,30 | 54,95 | 1,20% | 105.273,00 |
20.02.2024 | 54,26 | 54,83 | 54,14 | 54,30 | -0,93% | 147.225,00 |
16.02.2024 | 54,90 | 55,19 | 54,68 | 54,81 | -0,67% | 70.219,00 |
15.02.2024 | 54,44 | 55,19 | 53,88 | 55,18 | 2,20% | 99.369,00 |
14.02.2024 | 54,28 | 54,37 | 53,40 | 53,99 | 0,84% | 103.833,00 |
13.02.2024 | 54,97 | 55,10 | 53,18 | 53,54 | -4,43% | 139.857,00 |
12.02.2024 | 54,92 | 56,61 | 54,92 | 56,02 | 1,63% | 142.587,00 |
09.02.2024 | 54,37 | 55,44 | 53,81 | 55,12 | 1,38% | 125.507,00 |
08.02.2024 | 53,93 | 54,49 | 53,64 | 54,37 | 0,63% | 89.738,00 |
07.02.2024 | 53,47 | 54,14 | 53,34 | 54,03 | 1,73% | 133.292,00 |
06.02.2024 | 53,05 | 53,81 | 52,96 | 53,11 | -0,08% | 230.854,00 |
05.02.2024 | 53,22 | 53,61 | 52,34 | 53,15 | -1,24% | 64.007,00 |
02.02.2024 | 53,40 | 54,14 | 53,25 | 53,82 | -0,24% | 136.978,00 |
01.02.2024 | 52,81 | 54,02 | 52,81 | 53,95 | 2,12% | 87.810,00 |
31.01.2024 | 54,83 | 54,93 | 52,59 | 52,83 | -3,19% | 138.465,00 |
30.01.2024 | 54,28 | 54,71 | 54,28 | 54,57 | 0,04% | 71.209,00 |
29.01.2024 | 54,34 | 54,57 | 54,05 | 54,55 | 0,15% | 48.012,00 |
26.01.2024 | 54,50 | 54,55 | 53,81 | 54,47 | 0,37% | 75.094,00 |
25.01.2024 | 54,09 | 54,27 | 53,67 | 54,27 | 1,84% | 75.110,00 |
24.01.2024 | 54,24 | 54,24 | 53,17 | 53,29 | -0,65% | 60.811,00 |
23.01.2024 | 55,00 | 55,41 | 53,60 | 53,64 | -1,79% | 250.602,00 |
22.01.2024 | 54,01 | 54,83 | 54,01 | 54,62 | 2,09% | 113.750,00 |
19.01.2024 | 53,64 | 53,64 | 52,70 | 53,50 | 0,24% | 85.288,00 |
18.01.2024 | 53,48 | 53,69 | 52,72 | 53,37 | 0,51% | 119.868,00 |
17.01.2024 | 52,74 | 53,46 | 52,55 | 53,10 | -0,09% | 93.539,00 |
16.01.2024 | 52,48 | 53,27 | 52,39 | 53,15 | 0,26% | 167.201,00 |
12.01.2024 | 53,67 | 54,00 | 52,54 | 53,01 | -0,32% | 82.020,00 |
11.01.2024 | 52,96 | 53,27 | 51,84 | 53,18 | 0,61% | 109.509,00 |
10.01.2024 | 52,26 | 52,98 | 52,26 | 52,86 | 0,84% | 96.907,00 |
09.01.2024 | 51,34 | 52,47 | 51,15 | 52,42 | 0,73% | 78.399,00 |