Apogee Enterprises Inc (APOG)

APOG
🏛️ Vereinigte Staaten →
45.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 43.89 43.89 43.89 43.89 1.9K
09:35 43.78 43.78 43.78 43.78 1.4K
09:36 43.94 43.94 43.94 43.94 1.0K
09:37 43.83 43.83 43.83 43.83 0.2K
09:41 43.90 43.90 43.90 43.90 1.1K
09:43 44.13 44.13 44.10 44.10 1.9K
09:44 44.19 44.19 44.19 44.19 1.9K
10:00 44.26 44.26 44.26 44.26 0.1K
10:01 44.26 44.26 44.26 44.26 0.2K
10:02 44.04 44.04 44.04 44.04 1.6K
10:16 44.24 44.24 44.24 44.24 0.1K
10:19 44.24 44.24 44.24 44.24 0.1K
10:20 44.24 44.24 44.24 44.24 0.1K
10:22 44.24 44.24 44.24 44.24 0.2K
10:24 44.24 44.24 44.24 44.24 0.6K
10:30 44.24 44.24 44.24 44.24 0.1K
10:31 44.24 44.24 44.24 44.24 0.2K
10:32 44.16 44.16 44.07 44.07 1.2K
10:36 44.05 44.05 44.05 44.05 0.5K
10:41 44.05 44.05 44.05 44.05 1.0K
10:45 43.86 43.86 43.86 43.86 0.5K
10:49 43.84 43.84 43.84 43.84 0.7K
10:55 43.97 43.97 43.97 43.97 0.9K
10:56 43.94 43.97 43.94 43.97 0.4K
10:59 43.97 43.97 43.97 43.97 1.0K
11:06 44.18 44.18 44.18 44.18 1.2K
11:11 44.24 44.24 44.24 44.24 0.4K
11:15 44.26 44.26 44.26 44.26 0.8K
11:20 44.32 44.32 44.32 44.32 0.3K
11:21 44.31 44.31 44.31 44.31 0.4K
11:22 44.31 44.31 44.31 44.31 0.3K
11:23 44.32 44.32 44.32 44.32 0.7K
11:24 44.33 44.33 44.33 44.33 0.3K
11:25 44.33 44.33 44.30 44.30 1.7K
11:29 44.30 44.35 44.30 44.30 1.6K
11:30 44.31 44.31 44.31 44.31 1.9K
11:34 44.37 44.37 44.37 44.37 0.2K
11:37 44.36 44.36 44.36 44.36 0.8K
11:39 44.33 44.33 44.33 44.33 1.3K
11:53 44.29 44.29 44.29 44.29 2.7K
11:54 44.34 44.34 44.34 44.34 0.4K
11:58 44.34 44.34 44.34 44.34 0.2K
11:59 44.34 44.34 44.34 44.34 0.1K
12:00 44.23 44.23 44.23 44.23 0.9K
12:06 44.32 44.32 44.32 44.32 0.8K
12:10 44.28 44.28 44.27 44.27 0.8K
12:20 44.39 44.39 44.37 44.37 1.7K
12:28 44.33 44.39 44.33 44.39 2.1K
12:30 44.29 44.29 44.29 44.29 0.1K
12:32 44.29 44.29 44.29 44.29 0.8K
12:33 44.26 44.26 44.26 44.26 1.1K
12:37 44.26 44.26 44.26 44.26 0.5K
12:39 44.26 44.26 44.26 44.26 0.1K
12:42 44.26 44.26 44.26 44.26 0.5K
12:47 44.25 44.25 44.25 44.25 0.6K
12:48 44.20 44.21 44.20 44.21 1.3K
12:57 44.20 44.20 44.20 44.20 0.7K
12:58 44.14 44.14 44.14 44.14 1.4K
12:59 44.14 44.14 44.14 44.14 0.8K
13:02 44.15 44.15 44.15 44.15 0.5K
13:20 44.16 44.16 44.16 44.16 1.3K
13:22 44.19 44.19 44.19 44.19 0.7K
13:23 44.25 44.25 44.25 44.25 0.5K
13:27 44.23 44.23 44.23 44.23 1.3K
13:29 44.21 44.21 44.21 44.21 0.4K
13:34 44.21 44.21 44.21 44.21 0.2K
13:39 44.17 44.17 44.17 44.17 0.9K
13:40 44.17 44.17 44.17 44.17 0.8K
13:41 44.13 44.13 44.13 44.13 1.3K
13:50 44.15 44.15 44.15 44.15 0.2K
13:52 44.15 44.15 44.15 44.15 0.3K
14:00 44.23 44.23 44.23 44.23 0.9K
14:04 44.28 44.28 44.28 44.28 1.0K
14:05 44.26 44.26 44.26 44.26 0.4K
14:07 44.29 44.29 44.29 44.29 1.5K
14:11 44.31 44.31 44.31 44.31 0.2K
14:12 44.37 44.37 44.36 44.36 3.4K
14:15 44.41 44.41 44.41 44.41 1.7K
14:20 44.41 44.41 44.41 44.41 0.3K
14:21 44.41 44.41 44.41 44.41 4.9K
14:27 44.42 44.42 44.42 44.42 0.2K
14:28 44.41 44.41 44.41 44.41 1.2K
14:32 44.43 44.43 44.43 44.43 1.2K
14:34 44.39 44.41 44.39 44.41 3.2K
14:36 44.38 44.38 44.34 44.34 1.3K
14:40 44.35 44.35 44.35 44.35 0.2K
14:43 44.34 44.34 44.34 44.34 1.1K
14:45 44.28 44.28 44.28 44.28 2.0K
14:46 44.32 44.32 44.32 44.32 0.2K
14:52 44.30 44.30 44.30 44.30 1.4K
14:59 44.34 44.34 44.34 44.34 0.2K
15:00 44.32 44.32 44.32 44.32 0.3K
15:01 44.34 44.34 44.34 44.34 0.4K
15:04 44.36 44.36 44.36 44.36 0.7K
15:05 44.37 44.37 44.37 44.37 0.3K
15:06 44.33 44.37 44.33 44.37 1.9K
15:07 44.35 44.35 44.35 44.35 0.3K
15:11 44.41 44.41 44.41 44.41 1.0K
15:15 44.43 44.43 44.43 44.43 0.2K
15:16 44.40 44.43 44.40 44.43 2.8K
15:17 44.47 44.60 44.47 44.60 4.4K
15:22 44.65 44.65 44.65 44.65 0.3K
15:23 44.65 44.75 44.65 44.75 2.4K
15:24 44.80 44.80 44.80 44.80 0.4K
15:25 44.80 44.80 44.80 44.80 0.1K
15:26 44.80 44.80 44.80 44.80 1.4K
15:27 44.85 44.85 44.85 44.85 0.3K
15:28 44.86 44.86 44.85 44.86 7.1K
15:29 44.88 45.04 44.88 45.03 11.6K
15:30 44.93 44.93 44.81 44.89 12.7K
15:32 44.87 44.87 44.87 44.87 0.5K
15:34 44.87 44.93 44.87 44.93 0.3K
15:35 45.12 45.12 45.12 45.12 2.8K
15:36 45.06 45.08 45.06 45.08 4.3K
15:37 45.16 45.30 45.16 45.30 7.2K
15:38 45.33 45.33 45.27 45.33 3.1K
15:39 45.35 45.35 45.33 45.33 4.9K
15:40 45.32 45.32 45.32 45.32 3.2K
15:41 45.33 45.33 45.33 45.33 2.9K
15:43 45.33 45.39 45.33 45.39 3.1K
15:44 45.42 45.42 45.41 45.41 0.9K
15:45 45.36 45.39 45.36 45.39 4.6K
15:46 45.36 45.36 45.36 45.36 1.2K
15:47 45.33 45.35 45.33 45.35 4.4K
15:48 45.27 45.30 45.27 45.30 14.1K
15:49 45.26 45.26 45.20 45.22 6.9K
15:50 45.26 45.31 45.25 45.25 7.1K
15:51 45.25 45.25 45.07 45.07 5.1K
15:52 45.00 45.02 44.92 44.92 9.1K
15:53 44.85 44.85 44.84 44.84 2.6K
15:54 44.79 45.02 44.74 45.02 11.8K
15:55 45.03 45.30 45.03 45.17 18.4K
15:56 45.26 45.33 45.25 45.33 2.9K
15:57 45.47 45.47 45.34 45.34 7.1K
15:58 45.31 45.41 45.31 45.41 2.4K
15:59 45.37 45.39 45.33 45.34 10.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 43.89 45.47 43.70 45.33 0.3M
2025-09-25 44.11 44.86 43.38 43.78 0.2M
2025-09-24 45.31 45.80 44.05 44.47 0.2M
2025-09-23 45.33 46.14 45.00 45.40 0.3M
2025-09-22 43.72 45.25 42.28 45.17 0.3M
2025-09-19 43.00 43.93 42.25 43.84 0.9M
2025-09-18 41.53 42.80 41.29 42.59 0.1M
2025-09-17 42.32 43.60 41.21 41.31 0.1M
2025-09-16 42.74 42.81 41.96 42.32 0.1M
2025-09-15 42.44 42.74 41.57 42.70 0.1M
2025-09-12 43.59 43.59 41.85 41.93 0.1M
2025-09-11 41.75 43.75 41.72 43.69 0.2M
2025-09-10 41.98 42.17 41.38 41.62 0.1M
2025-09-09 42.79 42.79 41.35 41.56 0.1M
2025-09-08 43.94 44.00 42.68 43.08 0.1M
2025-09-05 44.07 44.48 43.42 43.62 0.1M
2025-09-04 42.52 43.81 41.91 43.79 0.1M
2025-09-03 42.82 43.05 41.79 42.27 0.2M
2025-09-02 43.31 43.56 42.13 43.10 0.1M
2025-08-29 44.10 44.20 43.48 43.98 0.1M
2025-08-28 44.33 44.52 43.52 44.09 0.1M
2025-08-27 44.18 44.94 44.07 44.31 0.1M
2025-08-26 44.63 44.92 44.28 44.34 0.2M
2025-08-25 44.79 44.93 44.45 44.73 0.1M
2025-08-22 42.90 45.55 42.90 45.19 0.2M
2025-08-21 42.25 42.61 41.46 42.51 0.1M
2025-08-20 43.50 43.58 42.57 42.64 0.1M
2025-08-19 43.25 44.11 43.06 43.59 0.1M
2025-08-18 42.83 43.19 42.55 42.96 0.1M
2025-08-15 43.99 43.99 42.67 42.70 0.2M
2025-08-14 43.94 44.00 43.23 43.65 0.1M
2025-08-13 43.37 44.82 43.09 44.64 0.2M
2025-08-12 41.39 43.52 41.39 43.28 0.1M
2025-08-11 41.53 41.90 40.60 41.13 0.1M
2025-08-08 41.64 41.83 41.36 41.52 0.1M
2025-08-07 41.89 42.25 41.34 41.61 0.1M
2025-08-06 41.90 41.90 41.19 41.38 0.1M
2025-08-05 40.86 41.79 40.55 41.71 0.1M
2025-08-04 40.54 41.89 40.24 40.60 0.1M
2025-08-01 41.43 42.00 40.11 40.40 0.2M
2025-07-31 41.87 42.36 41.43 41.99 0.2M
2025-07-30 42.55 43.59 42.29 42.48 0.2M
2025-07-29 43.16 43.16 41.94 42.47 0.2M
2025-07-28 42.92 43.03 42.39 42.78 0.2M
2025-07-25 42.62 42.96 42.37 42.89 0.1M
2025-07-24 42.82 43.11 42.34 42.41 0.1M
2025-07-23 42.95 43.27 42.74 43.05 0.1M
2025-07-22 41.69 42.85 41.69 42.40 0.2M
2025-07-21 42.36 42.49 41.52 41.54 0.1M
2025-07-18 42.26 42.26 41.69 41.97 0.2M
2025-07-17 41.25 42.70 41.25 42.02 0.2M
2025-07-16 42.14 42.16 40.92 41.09 0.3M
2025-07-15 43.70 43.70 42.15 42.18 0.3M
2025-07-14 43.73 43.99 43.24 43.53 0.3M
2025-07-11 43.43 44.22 43.32 43.94 0.2M
2025-07-10 43.69 45.10 43.38 43.96 0.4M
2025-07-09 42.44 43.61 41.78 43.56 0.3M
2025-07-08 42.35 43.21 42.20 42.38 0.2M
2025-07-07 42.89 43.45 42.04 42.11 0.3M
2025-07-03 42.94 43.52 42.60 43.27 0.2M
2025-07-02 41.89 43.35 41.27 43.21 0.3M
2025-07-01 39.93 42.20 39.00 41.43 0.5M
2025-06-30 41.15 41.54 38.16 40.60 1.1M
2025-06-27 48.86 49.99 41.09 41.99 1.5M
2025-06-26 39.22 39.78 38.99 39.67 0.3M
2025-06-25 39.43 39.43 38.52 38.93 0.2M
2025-06-24 39.63 39.91 38.98 39.44 0.2M
2025-06-23 38.13 39.33 37.89 39.30 0.3M
2025-06-20 38.14 38.50 37.78 38.14 0.5M
2025-06-18 37.91 38.35 37.53 37.58 0.3M
2025-06-17 38.24 38.70 37.85 37.91 0.2M
2025-06-16 38.84 39.33 38.23 38.49 0.2M
2025-06-13 39.08 39.22 38.45 38.55 0.2M
2025-06-12 39.60 40.09 39.07 39.72 0.1M
2025-06-11 41.27 41.36 39.87 40.01 0.2M
2025-06-10 40.31 41.15 40.30 41.02 0.2M
2025-06-09 39.61 40.08 39.25 39.86 0.2M
2025-06-06 39.56 39.97 39.08 39.31 0.1M
2025-06-05 38.78 39.17 38.53 38.88 0.1M
2025-06-04 38.56 39.19 38.12 38.97 0.1M
2025-06-03 38.12 38.80 37.90 38.74 0.1M
2025-06-02 38.59 38.59 37.70 37.94 0.2M
2025-05-30 38.76 38.78 38.13 38.65 0.2M
2025-05-29 38.79 39.06 38.17 38.85 0.1M
2025-05-28 39.75 40.00 38.50 38.58 0.1M
2025-05-27 39.35 39.82 38.98 39.79 0.2M
2025-05-23 38.14 38.81 38.06 38.66 0.3M
2025-05-22 39.21 39.33 38.47 38.88 0.1M
2025-05-21 40.18 40.41 39.23 39.29 0.1M
2025-05-20 41.15 41.15 40.50 40.61 0.1M
2025-05-19 40.77 41.49 40.50 41.15 0.1M
2025-05-16 41.00 41.46 40.75 41.38 0.1M
2025-05-15 40.79 41.17 40.50 40.97 0.1M
2025-05-14 42.00 42.00 40.72 40.82 0.3M
2025-05-13 42.39 42.64 41.95 42.20 0.1M
2025-05-12 42.29 43.27 41.22 42.39 0.2M
2025-05-09 40.57 40.83 39.96 40.76 0.2M
2025-05-08 39.20 40.72 39.20 40.39 0.2M
2025-05-07 39.97 40.51 38.45 38.72 0.1M
2025-05-06 39.49 40.02 39.35 39.56 0.3M
2025-05-05 40.47 40.86 39.96 39.98 0.1M
2025-05-02 40.42 41.46 40.28 40.96 0.1M
2025-05-01 39.66 40.30 39.24 40.08 0.2M
2025-04-30 39.80 40.29 39.08 39.67 0.2M
2025-04-29 39.85 40.66 39.46 40.38 0.3M
2025-04-28 39.51 40.80 39.08 39.74 0.3M
2025-04-25 40.37 40.44 38.67 39.38 0.3M
2025-04-24 41.67 42.80 40.03 40.08 0.4M
2025-04-23 46.60 47.15 45.63 45.92 0.2M
2025-04-22 45.09 46.25 43.97 45.61 0.2M
2025-04-21 45.09 45.26 44.11 44.49 0.1M
2025-04-17 45.74 46.44 45.42 45.54 0.3M
2025-04-16 45.72 46.28 44.72 45.71 0.2M
2025-04-15 46.04 46.86 45.52 46.17 0.2M
2025-04-14 47.28 47.28 45.46 46.15 0.1M
2025-04-11 45.57 46.73 45.08 46.50 0.1M
2025-04-10 45.72 46.66 44.58 46.24 0.2M
2025-04-09 43.17 47.47 42.72 46.81 0.2M
2025-04-08 45.21 45.46 42.94 43.52 0.3M
2025-04-07 43.42 46.29 42.44 43.86 0.3M
2025-04-04 43.70 45.30 42.33 45.13 0.3M
2025-04-03 45.41 46.05 44.77 45.44 0.2M
2025-04-02 46.17 48.06 46.08 48.00 0.1M
2025-04-01 46.22 46.86 45.82 46.70 0.1M
2025-03-31 45.79 46.74 45.28 46.33 0.2M
2025-03-28 47.56 47.56 46.00 46.67 0.2M
2025-03-27 48.25 48.33 47.04 47.54 0.2M
2025-03-26 48.16 48.79 47.74 48.21 0.1M
2025-03-25 48.19 48.74 47.66 48.11 0.2M
2025-03-24 47.55 48.48 47.30 48.31 0.2M
2025-03-21 46.68 46.84 45.86 46.73 0.9M
2025-03-20 46.97 48.06 46.35 47.09 0.2M
2025-03-19 47.11 47.61 46.39 47.46 0.2M
2025-03-18 47.00 47.32 46.30 46.95 0.2M
2025-03-17 48.13 48.22 46.64 47.01 0.3M
2025-03-14 47.05 48.50 46.79 48.41 0.2M
2025-03-13 47.24 47.44 46.21 46.56 0.2M
2025-03-12 47.67 47.82 46.65 47.33 0.2M
2025-03-11 48.22 48.57 47.22 47.32 0.2M
2025-03-10 47.20 48.57 47.20 48.24 0.2M
2025-03-07 47.72 48.23 47.29 47.89 0.2M
2025-03-06 46.66 48.36 46.37 48.02 0.2M
2025-03-05 46.23 47.61 46.23 47.57 0.3M
2025-03-04 46.17 47.18 45.33 46.23 0.4M
2025-03-03 48.12 48.70 45.91 46.47 0.3M
2025-02-28 47.10 47.96 46.96 47.94 0.3M
2025-02-27 47.38 47.70 46.76 47.24 0.4M
2025-02-26 48.44 48.68 47.36 47.58 0.2M
2025-02-25 48.63 48.97 47.96 48.52 0.3M
2025-02-24 48.56 48.92 47.63 48.48 0.2M
2025-02-21 49.64 49.93 47.63 48.16 0.3M
2025-02-20 48.53 49.14 47.94 48.99 0.3M
2025-02-19 48.77 49.17 48.35 48.85 0.2M
2025-02-18 49.56 49.84 49.07 49.47 0.2M
2025-02-14 49.36 49.97 48.86 49.56 0.2M
2025-02-13 49.84 50.79 48.95 49.30 0.2M
2025-02-12 50.07 50.48 49.62 49.65 0.2M
2025-02-11 49.82 52.10 49.82 51.27 0.2M
2025-02-10 50.94 50.94 50.10 50.54 0.3M
2025-02-07 50.66 50.98 49.59 50.74 0.4M
2025-02-06 50.39 51.39 50.17 50.81 0.2M
2025-02-05 49.96 50.28 49.52 49.97 0.3M
2025-02-04 49.51 50.11 49.48 49.56 0.2M
2025-02-03 49.95 50.89 49.01 49.48 0.3M
2025-01-31 52.33 52.33 50.68 51.02 0.4M
2025-01-30 52.98 53.52 52.37 52.51 0.1M
2025-01-29 52.61 53.70 52.22 52.46 0.2M
2025-01-28 53.02 53.15 51.58 52.54 0.2M
2025-01-27 54.58 54.62 52.88 52.98 0.2M
2025-01-24 55.77 56.10 54.72 55.04 0.2M
2025-01-23 56.74 57.21 55.64 55.73 0.3M
2025-01-22 57.29 58.35 56.70 56.73 0.3M
2025-01-21 56.38 57.78 56.38 57.60 0.3M
2025-01-17 54.80 56.61 54.80 55.69 0.3M
2025-01-16 54.61 55.38 54.30 54.40 0.3M
2025-01-15 54.61 56.21 54.11 54.69 0.4M
2025-01-14 53.90 54.29 52.27 53.04 0.4M
2025-01-13 50.06 53.76 49.58 53.40 0.4M
2025-01-10 52.45 54.64 50.67 50.75 0.5M
2025-01-08 55.90 56.44 51.27 52.52 0.8M
2025-01-07 64.82 65.50 57.21 57.60 1.0M
2025-01-06 72.06 72.83 71.01 71.13 0.4M
2025-01-03 71.34 72.08 70.19 71.90 0.2M
2025-01-02 72.05 72.95 70.40 71.26 0.1M