Api Group Corp (APG) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	40.41	40.74	39.93	40.15	-0.45%	2,233,900
2026-10-15	39.96	40.42	39.11	40.33	+0.77%	3,889,400
2026-10-14	40.31	40.88	39.91	40.02	-1.48%	3,792,000
2026-10-13	40.27	40.76	39.65	40.62	+0.57%	1,967,500
2026-10-12	40.29	40.72	40.14	40.39	+0.17%	2,011,800
2026-10-09	40.28	40.56	39.83	40.32	+0.85%	2,082,900
2026-10-08	39.86	40.41	39.60	39.98	-0.57%	2,242,000
2026-10-07	41.11	41.43	39.96	40.21	-2.87%	3,058,800
2026-10-06	40.91	41.59	40.78	41.40	+1.82%	2,674,400
2026-10-05	40.31	41.44	40.12	40.66	+0.44%	4,447,400
2026-10-02	40.58	41.13	40.44	40.48	+1.17%	2,960,700
2026-10-01	38.66	40.20	38.34	40.01	+3.65%	3,533,800
2026-09-30	38.81	38.95	38.29	38.60	-0.39%	2,596,500
2026-09-29	38.34	38.86	38.21	38.75	+1.04%	2,434,600
2026-09-28	38.22	38.74	37.74	38.35	-0.29%	2,724,400
2026-09-25	37.94	38.77	37.75	38.46	+1.67%	2,299,500
2026-09-24	37.49	38.43	37.28	37.83	+0.03%	2,333,900
2026-09-23	37.68	38.19	37.48	37.82	+0.16%	2,389,300
2026-09-22	37.84	37.97	37.19	37.76	+0.80%	2,917,500
2026-09-21	37.73	37.90	36.98	37.46	+0.19%	3,053,700
2026-09-18	37.26	37.49	36.76	37.39	+1.03%	11,108,800
2026-09-17	37.39	37.47	36.54	37.01	+0.68%	3,181,800
2026-09-16	37.38	37.59	36.50	36.76	-0.57%	2,988,700
2026-09-15	37.25	37.37	36.61	36.97	-0.40%	2,719,000
2026-09-14	36.97	37.35	36.15	37.12	-1.95%	2,431,300
2026-09-11	37.82	38.21	36.96	37.86	+1.28%	3,538,000
2026-09-10	37.77	38.56	37.24	37.38	-1.66%	4,067,400
2026-09-09	39.86	40.16	35.57	38.01	-5.45%	9,542,500
2026-09-08	40.13	40.56	39.56	40.20	+0.40%	3,773,300
2026-09-04	39.92	40.36	39.66	40.04	+0.02%	3,201,100
2026-09-03	39.40	40.20	39.12	40.03	+1.70%	4,281,600
2026-09-02	39.21	39.80	38.66	39.36	+0.61%	4,636,800
2026-09-01	39.02	39.39	38.53	39.12	-0.33%	2,546,100
2026-08-31	39.60	41.16	39.24	39.25	-1.11%	2,763,500
2026-08-28	41.16	41.27	39.58	39.69	-3.78%	1,943,200
2026-08-27	41.24	41.65	41.00	41.25	+0.07%	2,545,500
2026-08-26	40.31	41.31	40.25	41.22	+2.08%	1,758,900
2026-08-25	41.32	41.32	40.23	40.38	-0.83%	2,019,300
2026-08-24	41.00	41.20	40.46	40.72	-1.07%	2,333,300
2026-08-21	41.88	42.17	41.01	41.16	-1.84%	3,482,400
2026-08-20	42.04	42.45	41.72	41.93	-1.36%	1,783,500
2026-08-19	43.15	43.27	41.81	42.51	-0.63%	2,517,800
2026-08-18	44.22	44.27	42.77	42.78	-4.34%	2,754,300
2026-08-17	44.00	44.95	43.94	44.72	+1.75%	2,851,700
2026-08-14	43.48	43.96	43.45	43.95	+1.08%	1,516,400
2026-08-13	43.59	43.97	42.84	43.48	-0.16%	1,967,100
2026-08-12	43.29	44.05	43.25	43.55	+1.54%	2,650,000
2026-08-11	42.45	43.44	42.03	42.89	+1.35%	2,183,401
2026-08-10	41.85	42.38	41.70	42.32	+1.44%	2,480,004
2026-08-07	41.72	42.18	41.51	41.72	+1.14%	1,473,300
2026-08-06	41.99	42.28	41.17	41.25	-1.27%	2,672,000
2026-08-05	41.78	42.02	41.42	41.78	+0.58%	2,136,500
2026-08-04	40.68	41.84	39.70	41.54	+4.27%	3,753,800
2026-08-03	39.49	40.15	39.05	39.84	+0.40%	2,979,700
2026-07-31	39.80	40.35	39.02	39.68	+1.22%	3,066,300
2026-07-30	40.83	41.30	37.48	39.20	+1.95%	6,423,400
2026-07-29	39.02	39.39	37.82	38.45	-2.24%	4,265,600
2026-07-28	39.71	39.77	38.54	39.33	-1.50%	2,645,300
2026-07-27	40.00	40.37	39.42	39.93	+0.91%	1,773,900
2026-07-24	39.73	39.87	39.24	39.57	+0.03%	2,183,800
2026-07-23	38.51	39.64	38.32	39.56	+1.57%	5,834,500
2026-07-22	38.76	39.14	38.59	38.95	-0.36%	2,477,600
2026-07-21	39.80	39.85	38.37	39.09	-0.74%	3,154,297
2026-07-20	40.09	40.23	39.09	39.38	-1.84%	2,176,903
2026-07-17	40.30	40.74	39.91	40.12	-1.74%	1,769,700
2026-07-16	41.01	41.42	40.42	40.83	-0.90%	2,050,400
2026-07-15	41.57	41.77	40.31	41.20	-0.75%	2,159,900
2026-07-14	42.30	42.30	41.26	41.51	+0.27%	1,823,200
2026-07-13	41.11	41.63	41.00	41.40	+0.10%	1,522,400
2026-07-10	41.65	42.04	41.22	41.36	-0.65%	2,230,100
2026-07-09	42.20	42.90	41.51	41.63	+0.39%	2,811,700
2026-07-08	40.80	41.59	40.63	41.47	+0.41%	2,510,800
2026-07-07	42.43	42.43	40.18	41.30	-3.57%	3,624,700
2026-07-06	41.92	42.97	41.82	42.83	+2.02%	2,700,700
2026-07-02	41.99	43.07	40.97	41.98	+0.48%	2,975,700
2026-07-01	41.76	42.14	40.94	41.78	-1.35%	4,015,500
2026-06-30	41.01	42.35	40.61	42.35	+3.27%	4,290,800
2026-06-29	41.17	41.52	40.45	41.01	-0.34%	2,472,100
2026-06-26	41.47	41.81	40.95	41.15	-1.27%	4,803,100
2026-06-25	42.27	43.14	41.37	41.68	-0.64%	4,283,000
2026-06-24	41.41	42.49	41.41	41.95	+0.89%	2,008,700
2026-06-23	41.63	42.51	41.32	41.58	-2.81%	3,142,000
2026-06-22	42.52	42.92	42.31	42.78	+0.56%	2,621,500
2026-06-18	42.60	42.74	42.19	42.54	+1.75%	4,379,500
2026-06-17	42.55	43.03	41.78	41.81	-1.62%	3,275,200
2026-06-16	41.85	42.91	41.57	42.50	+2.02%	3,705,900
2026-06-15	43.12	43.44	41.08	41.66	-1.61%	4,938,400
2026-06-12	43.00	43.15	42.10	42.34	-0.75%	2,518,700
2026-06-11	41.79	42.75	41.61	42.66	+3.14%	1,777,100
2026-06-10	43.78	43.91	41.25	41.36	-5.31%	3,309,300
2026-06-09	42.83	44.32	42.33	43.68	+3.51%	3,210,000
2026-06-08	42.27	42.52	41.70	42.20	+0.52%	2,311,800
2026-06-05	42.10	42.79	41.91	41.98	-0.99%	2,445,800
2026-06-04	42.56	42.83	41.91	42.40	+0.33%	2,542,600
2026-06-03	41.73	42.96	41.71	42.26	+1.17%	3,280,800
2026-06-02	40.86	42.00	40.86	41.77	+2.91%	4,487,400
2026-06-01	40.51	40.99	39.74	40.59	-1.00%	3,181,800
2026-05-29	41.56	41.79	40.88	41.00	-1.39%	2,678,300
2026-05-28	41.32	41.81	40.80	41.58	+0.00%	3,086,700
2026-05-27	42.61	42.99	41.53	41.58	-1.73%	1,936,500
2026-05-26	42.24	42.55	41.98	42.31	+1.63%	1,976,400
2026-05-22	41.79	42.03	41.02	41.63	+0.31%	1,499,700
2026-05-21	41.74	41.83	40.89	41.50	-1.28%	2,011,100
2026-05-20	41.44	42.13	41.00	42.04	+2.19%	2,112,000
2026-05-19	41.72	41.99	40.83	41.14	-2.58%	2,496,600
2026-05-18	43.26	43.52	42.00	42.23	-2.36%	2,098,200
2026-05-15	43.70	43.82	42.87	43.25	-2.02%	2,465,000
2026-05-14	43.62	44.16	43.20	44.14	+2.03%	1,915,900
2026-05-13	43.35	43.51	42.92	43.26	+0.23%	1,967,100
2026-05-12	43.83	44.19	42.69	43.16	-2.18%	2,247,200
2026-05-11	44.00	44.71	43.72	44.12	+0.18%	2,428,900
2026-05-08	44.85	45.44	43.78	44.04	-1.32%	2,362,200
2026-05-07	46.32	46.42	44.59	44.63	-3.65%	2,562,300
2026-05-06	46.43	46.78	45.44	46.32	+1.60%	3,071,800
2026-05-05	45.34	46.00	44.77	45.59	+2.06%	3,415,700
2026-05-04	45.81	45.81	44.16	44.67	-2.76%	4,911,000
2026-05-01	45.62	46.27	44.73	45.94	+0.48%	4,242,800
2026-04-30	48.19	49.99	45.55	45.72	-6.04%	7,050,300
2026-04-29	48.75	49.00	48.23	48.66	-0.08%	2,782,400
2026-04-28	48.96	49.02	48.27	48.70	-1.42%	2,574,600
2026-04-27	48.63	49.63	47.98	49.40	+1.65%	1,942,000
2026-04-24	49.19	49.37	48.22	48.60	-0.69%	2,158,900
2026-04-23	48.75	49.45	48.36	48.94	+0.89%	2,228,500
2026-04-22	48.91	49.18	47.80	48.51	+0.02%	2,845,800
2026-04-21	48.75	49.33	48.18	48.50	-0.45%	3,233,100
2026-04-20	46.62	48.76	46.62	48.72	+4.21%	3,421,400
2026-04-17	45.10	46.89	44.80	46.75	+5.32%	8,413,800
2026-04-16	44.82	45.15	44.24	44.39	-1.09%	2,423,000
2026-04-15	45.28	45.40	44.55	44.88	-1.28%	2,312,500
2026-04-14	45.00	45.48	44.49	45.46	+1.43%	1,488,600
2026-04-13	44.27	44.90	44.21	44.82	+0.92%	2,599,000
2026-04-10	44.29	44.66	43.95	44.41	+0.61%	2,424,300
2026-04-09	43.74	44.36	43.67	44.14	+0.75%	2,415,500
2026-04-08	43.85	44.41	43.34	43.81	+4.46%	3,040,100
2026-04-07	41.88	42.57	41.70	41.94	-0.64%	2,365,400
2026-04-06	41.88	42.23	41.10	42.21	+0.43%	1,844,700
2026-04-02	40.61	42.37	40.56	42.03	+1.20%	2,979,200
2026-04-01	41.17	41.96	41.00	41.53	+2.49%	4,740,900
2026-03-31	39.79	41.12	39.39	40.52	+3.61%	3,085,300
2026-03-30	40.33	40.49	38.83	39.11	-2.00%	3,161,400
2026-03-27	40.54	41.00	39.74	39.91	-2.11%	2,648,600
2026-03-26	41.54	42.20	40.48	40.77	-3.30%	2,554,800
2026-03-25	42.70	42.81	41.94	42.16	+0.21%	2,773,600
2026-03-24	40.95	42.56	40.79	42.07	+1.47%	3,708,300
2026-03-23	40.55	41.79	40.02	41.46	+4.96%	4,715,300
2026-03-20	40.87	41.24	38.94	39.50	-4.10%	8,487,800
2026-03-19	40.45	41.64	40.26	41.19	+0.29%	1,981,500
2026-03-18	42.05	42.36	40.88	41.07	-2.40%	3,033,200
2026-03-17	41.41	42.10	41.16	42.08	+2.04%	2,580,800
2026-03-16	40.48	41.28	40.15	41.24	+3.31%	2,634,300
2026-03-13	41.07	41.33	39.58	39.92	-2.11%	3,141,800
2026-03-12	41.01	41.54	40.24	40.78	-1.95%	3,440,800
2026-03-11	41.39	42.08	41.06	41.59	-0.02%	3,265,000
2026-03-10	42.50	42.81	41.51	41.60	-2.00%	2,233,700
2026-03-09	41.34	42.78	40.95	42.45	+1.39%	3,193,000
2026-03-06	41.12	41.99	40.78	41.87	-0.52%	3,056,700
2026-03-05	42.62	42.79	40.92	42.09	-2.41%	2,786,400
2026-03-04	43.52	44.00	42.48	43.13	-0.37%	2,442,100
2026-03-03	43.52	43.62	42.37	43.29	-2.89%	2,768,900
2026-03-02	43.83	44.60	43.37	44.58	+0.27%	2,584,500
2026-02-27	44.55	44.85	43.74	44.46	-1.48%	3,542,100
2026-02-26	45.68	45.77	44.08	45.13	+0.83%	2,852,400
2026-02-25	45.50	46.89	44.50	44.76	-0.51%	3,997,200
2026-02-24	43.96	44.99	43.63	44.99	+2.00%	5,923,900
2026-02-23	44.19	44.57	43.57	44.11	-1.19%	2,605,600
2026-02-20	44.36	45.10	44.12	44.64	+0.52%	1,822,300
2026-02-19	44.03	44.55	43.69	44.41	+0.57%	2,156,200
2026-02-18	44.44	45.22	43.98	44.16	-0.61%	3,075,000
2026-02-17	44.32	44.91	43.73	44.43	+0.05%	2,302,400
2026-02-13	43.99	44.85	43.73	44.41	+1.16%	1,952,500
2026-02-12	45.45	45.93	43.76	43.90	-2.42%	2,935,300
2026-02-11	45.76	46.11	44.76	44.99	-0.66%	1,700,100
2026-02-10	44.91	45.54	44.67	45.29	+1.07%	1,841,700
2026-02-09	44.43	45.29	44.26	44.81	+0.81%	1,931,300
2026-02-06	43.53	44.60	43.37	44.45	+3.42%	3,431,500
2026-02-05	41.74	43.12	41.49	42.98	+1.90%	2,356,300
2026-02-04	42.38	42.89	41.23	42.18	-0.35%	3,809,600
2026-02-03	42.67	42.92	41.60	42.33	+0.28%	1,432,900
2026-02-02	41.03	42.30	41.03	42.21	+1.54%	1,624,600
2026-01-30	41.72	42.33	41.11	41.57	-1.54%	1,438,600
2026-01-29	42.11	43.75	41.13	42.22	+0.72%	1,956,400
2026-01-28	41.93	42.41	41.55	41.92	+0.14%	1,800,100
2026-01-27	42.58	42.60	41.79	41.86	-1.18%	1,674,200
2026-01-26	41.86	42.60	41.66	42.36	+1.27%	1,766,800
2026-01-23	42.43	42.59	41.60	41.83	-1.37%	1,249,100
2026-01-22	42.87	42.91	41.57	42.41	+0.02%	2,133,000
2026-01-21	42.96	42.96	42.09	42.40	+0.88%	2,666,200
2026-01-20	42.18	42.72	42.00	42.03	-1.84%	1,664,600
2026-01-16	42.73	43.05	42.45	42.82	+0.66%	2,370,300
2026-01-15	43.21	43.26	42.45	42.54	+1.21%	2,124,200
2026-01-14	42.76	43.00	41.78	42.03	-1.78%	1,930,900
2026-01-13	42.69	42.94	42.21	42.79	+0.59%	2,189,500
2026-01-12	42.00	42.76	41.61	42.54	+1.60%	2,453,900
2026-01-09	40.55	41.93	40.37	41.87	+3.41%	3,005,300
2026-01-08	40.99	41.05	39.84	40.49	-1.22%	3,714,400
2026-01-07	41.10	41.59	40.42	40.99	-0.46%	3,676,200
2026-01-06	40.26	41.21	39.60	41.18	+2.03%	2,713,500
2026-01-05	39.00	40.90	38.69	40.36	+3.57%	4,127,900
2026-01-02	38.26	39.10	38.26	38.97	+1.86%	2,139,100
2025-12-31	38.87	38.87	38.09	38.26	-1.54%	2,212,900
2025-12-30	39.18	39.24	38.81	38.86	-0.87%	1,100,100
2025-12-29	39.36	39.60	39.11	39.20	-0.94%	1,165,900
2025-12-26	39.43	39.60	39.31	39.57	+0.43%	757,800
2025-12-24	39.50	39.53	39.20	39.40	+0.00%	551,000
2025-12-23	39.42	39.60	39.03	39.40	-0.15%	1,298,100
2025-12-22	39.16	39.55	38.85	39.46	+1.49%	1,170,000
2025-12-19	38.49	39.03	38.49	38.88	+1.12%	4,703,800
2025-12-18	38.72	38.84	38.12	38.45	+0.65%	2,039,500
2025-12-17	39.09	39.33	37.97	38.20	-2.53%	1,974,700
2025-12-16	39.32	39.56	39.00	39.19	-0.31%	1,963,600
2025-12-15	39.76	39.88	39.05	39.31	-0.88%	2,204,400
2025-12-12	40.55	40.55	39.12	39.66	-1.83%	2,054,800
2025-12-11	40.04	40.58	39.37	40.40	+1.18%	5,393,500
2025-12-10	37.73	40.07	37.73	39.93	+5.92%	4,351,500
2025-12-09	38.80	39.02	37.55	37.70	-3.08%	3,433,600
2025-12-08	39.21	39.32	38.69	38.90	-0.41%	2,477,300
2025-12-05	38.99	39.21	38.44	39.06	+0.15%	1,315,100
2025-12-04	38.67	39.01	38.43	39.00	+0.67%	1,623,600
2025-12-03	38.84	39.05	38.31	38.74	-0.26%	1,759,600
2025-12-02	39.25	39.25	38.54	38.84	-0.36%	1,574,400
2025-12-01	38.97	39.52	38.79	38.98	-1.47%	2,313,900
2025-11-28	39.23	39.65	39.23	39.56	+0.84%	838,000
2025-11-26	39.00	39.58	38.99	39.23	+0.67%	1,870,100
2025-11-25	38.00	39.05	37.46	38.97	+3.34%	3,759,100
2025-11-24	37.15	37.96	36.82	37.71	+2.31%	2,270,200
2025-11-21	36.72	37.17	36.10	36.86	+0.24%	2,216,800
2025-11-20	38.02	38.16	36.60	36.77	-1.74%	3,144,200
2025-11-19	37.21	37.74	37.00	37.42	+1.14%	1,710,200
2025-11-18	37.10	37.47	36.61	37.00	-1.07%	2,377,700
2025-11-17	37.35	37.91	36.81	37.40	+0.13%	5,804,500
2025-11-14	37.09	37.90	36.85	37.35	-0.48%	4,473,000
2025-11-13	38.35	38.58	37.47	37.53	-2.16%	3,445,600
2025-11-12	37.65	38.50	37.61	38.36	+2.21%	3,469,600
2025-11-11	37.51	37.91	37.44	37.53	-0.27%	3,052,000
2025-11-10	36.59	37.77	36.34	37.63	+3.81%	3,069,600
2025-11-07	35.70	36.27	35.16	36.25	+0.50%	3,570,200
2025-11-06	36.44	36.98	35.84	36.07	-0.85%	2,639,900
2025-11-05	35.50	36.55	35.24	36.38	+2.68%	2,668,100
2025-11-04	35.21	35.73	34.87	35.43	-0.98%	2,256,300
2025-11-03	36.89	37.04	35.63	35.78	-2.82%	5,095,500
2025-10-31	35.25	36.83	35.11	36.82	+4.99%	5,649,200
2025-10-30	35.39	35.64	34.02	35.07	+1.77%	3,946,500
2025-10-29	34.32	35.17	34.23	34.46	+0.44%	3,768,900
2025-10-28	34.68	34.71	34.21	34.31	-1.04%	1,493,800
2025-10-27	35.00	35.19	34.50	34.67	-0.29%	1,515,100
2025-10-24	35.05	35.40	34.76	34.77	+0.72%	1,346,100
2025-10-23	33.70	34.60	33.52	34.52	+2.62%	1,599,600
2025-10-22	35.10	35.24	33.62	33.64	-3.78%	2,520,400
2025-10-21	34.80	35.19	34.66	34.96	+0.40%	2,073,200
2025-10-20	34.56	35.10	34.31	34.82	+1.69%	1,635,900

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+10.56%). Schwächster Monat: Mär (-6.75%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+6.43%
Feb+4.78%
Mär-6.75%
Apr+7.75%
Mai+2.47%
Jun+6.69%
Jul+1.99%
Aug+0.13%
Sep-1.32%
Okt+7.07%
Nov+10.56%
Dez-1.85%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Api Group Corp (APG)?

40.15 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von APG?

49.99 im Hoch und 33.52 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Api Group Corp?

Historisch war der stärkste Kalendermonat von APG der Nov (Durchschnitt +10.56%), der schwächste der Mär (Durchschnitt -6.75%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.