Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APA.US
24.36-0.01(-0.02%)(czas lokalny: 24.12.2025 13:00)APA Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 24.38 | 24.49 | 24.19 | 24.36 | 1 035 820 | 0 |
| 23.12.2025 | 24.47 | 24.57 | 24.15 | 24.37 | 182 065 | 0 |
| 22.12.2025 | 24.57 | 24.97 | 24.36 | 24.40 | 238 100 | 0 |
| 19.12.2025 | 24.16 | 24.48 | 23.95 | 24.11 | 290 157 | 0 |
| 18.12.2025 | 24.51 | 24.58 | 23.62 | 23.80 | 480 225 | 0 |
| 17.12.2025 | 24.29 | 24.75 | 24.06 | 24.64 | 367 202 | 0 |
| 16.12.2025 | 25.01 | 25.01 | 23.76 | 23.96 | 378 787 | 0 |
| 15.12.2025 | 25.91 | 25.93 | 24.96 | 25.29 | 249 398 | 0 |
| 12.12.2025 | 26.12 | 26.37 | 25.69 | 25.91 | 260 431 | 0 |
| 11.12.2025 | 25.96 | 26.34 | 25.72 | 25.95 | 256 414 | 0 |
| 10.12.2025 | 26.29 | 26.65 | 25.97 | 26.32 | 324 200 | 0 |
| 09.12.2025 | 25.99 | 26.54 | 25.86 | 26.36 | 218 045 | 0 |
| 08.12.2025 | 26.48 | 26.91 | 26.10 | 26.15 | 374 252 | 0 |
| 05.12.2025 | 26.86 | 27.72 | 26.79 | 27.11 | 426 581 | 0 |
| 04.12.2025 | 26.93 | 27.18 | 26.62 | 26.73 | 350 738 | 0 |
| 03.12.2025 | 25.68 | 26.97 | 25.67 | 26.97 | 405 554 | 0 |
| 02.12.2025 | 25.25 | 25.59 | 24.79 | 25.44 | 374 672 | 0 |
| 01.12.2025 | 24.95 | 25.82 | 24.92 | 25.29 | 358 743 | 0 |
| 28.11.2025 | 24.69 | 25.16 | 24.58 | 24.98 | 115 736 | 0 |
| 26.11.2025 | 24.12 | 25.04 | 24.12 | 24.67 | 363 268 | 0 |
| 25.11.2025 | 24.20 | 24.20 | 23.53 | 24.08 | 322 273 | 0 |
| 24.11.2025 | 23.75 | 24.49 | 23.47 | 24.41 | 356 342 | 0 |
| 21.11.2025 | 23.30 | 24.23 | 23.08 | 23.95 | 380 374 | 0 |
| 20.11.2025 | 24.16 | 25.22 | 23.27 | 23.38 | 543 816 | 0 |
| 19.11.2025 | 24.00 | 24.27 | 23.38 | 24.04 | 1 112 115 | 0 |
| 18.11.2025 | 24.30 | 25.13 | 23.96 | 24.93 | 1 135 628 | 0 |
| 17.11.2025 | 24.75 | 24.96 | 24.07 | 24.39 | 759 546 | 0 |
| 14.11.2025 | 24.83 | 24.86 | 24.16 | 24.80 | 1 304 385 | 0 |
| 13.11.2025 | 24.35 | 25.79 | 24.06 | 24.70 | 3 403 695 | 0 |
| 12.11.2025 | 24.28 | 24.70 | 23.84 | 23.89 | 1 280 709 | 0 |
| 11.11.2025 | 24.63 | 25.11 | 24.51 | 24.60 | 1 384 881 | 0 |
| 10.11.2025 | 24.24 | 24.39 | 23.58 | 24.36 | 1 208 981 | 0 |
| 07.11.2025 | 23.77 | 24.15 | 23.28 | 23.83 | 1 338 879 | 0 |
| 06.11.2025 | 23.07 | 23.75 | 22.81 | 23.65 | 2 530 196 | 0 |
| 05.11.2025 | 21.89 | 22.35 | 21.63 | 21.68 | 1 606 514 | 0 |
| 04.11.2025 | 21.91 | 22.19 | 21.78 | 22.10 | 1 098 383 | 0 |
| 03.11.2025 | 22.55 | 22.61 | 22.11 | 22.49 | 977 342 | 0 |
| 31.10.2025 | 22.59 | 22.96 | 22.46 | 22.65 | 1 695 467 | 0 |
| 30.10.2025 | 22.37 | 22.95 | 22.32 | 22.39 | 764 528 | 0 |
| 29.10.2025 | 22.66 | 23.26 | 22.51 | 22.54 | 354 676 | 0 |
| 28.10.2025 | 23.17 | 23.17 | 22.23 | 22.73 | 516 805 | 0 |
| 27.10.2025 | 24.11 | 24.36 | 23.32 | 23.34 | 290 649 | 0 |
| 24.10.2025 | 24.70 | 24.70 | 23.80 | 23.83 | 465 328 | 0 |
| 23.10.2025 | 23.95 | 24.75 | 23.94 | 24.63 | 712 600 | 0 |
| 22.10.2025 | 22.39 | 23.03 | 22.25 | 22.88 | 520 840 | 0 |
| 21.10.2025 | 22.51 | 22.73 | 22.14 | 22.57 | 273 162 | 0 |
| 20.10.2025 | 22.76 | 23.00 | 22.05 | 22.50 | 392 329 | 0 |
| 17.10.2025 | 23.00 | 23.25 | 22.50 | 22.52 | 927 444 | 0 |
| 16.10.2025 | 23.46 | 23.47 | 22.54 | 23.01 | 540 074 | 0 |
| 15.10.2025 | 23.21 | 23.70 | 22.90 | 23.25 | 1 062 750 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
