170,970$
-0,46%
Echtzeit-Aktienkurs Apollo Global Management(New.)
Bid:
Ask:
Aktienkurse zur Apollo Global Management(New.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 172,68 | 174,91 | 170,62 | 170,98 | -0,45% | 2.452.071,00 |
| 30.01.2025 | 172,80 | 173,39 | 168,88 | 171,76 | 0,39% | 2.644.714,00 |
| 29.01.2025 | 169,46 | 172,19 | 168,60 | 171,10 | 1,06% | 2.735.545,00 |
| 28.01.2025 | 168,26 | 170,70 | 165,44 | 169,31 | 1,23% | 3.672.339,00 |
| 27.01.2025 | 168,57 | 169,25 | 163,90 | 167,26 | -2,79% | 3.299.388,00 |
| 24.01.2025 | 169,51 | 172,26 | 169,26 | 172,06 | 1,36% | 2.410.637,00 |
| 23.01.2025 | 168,20 | 173,49 | 168,19 | 169,75 | 0,50% | 3.264.956,00 |
| 22.01.2025 | 170,00 | 171,32 | 167,70 | 168,90 | -0,20% | 3.202.041,00 |
| 21.01.2025 | 168,96 | 171,93 | 168,38 | 169,24 | 1,35% | 4.107.928,00 |
| 17.01.2025 | 167,27 | 169,02 | 166,01 | 166,99 | 0,64% | 3.580.392,00 |
| 16.01.2025 | 165,63 | 166,47 | 164,40 | 165,92 | 0,65% | 4.208.023,00 |
| 15.01.2025 | 166,00 | 167,88 | 163,67 | 164,85 | 3,46% | 3.852.721,00 |
| 14.01.2025 | 156,65 | 159,92 | 155,61 | 159,33 | 2,93% | 3.512.273,00 |
| 13.01.2025 | 153,69 | 155,00 | 152,73 | 154,80 | -0,38% | 3.441.837,00 |
| 10.01.2025 | 160,00 | 160,00 | 154,58 | 155,39 | -4,07% | 4.502.793,00 |
| 08.01.2025 | 162,61 | 163,13 | 159,44 | 161,98 | -0,29% | 3.283.749,00 |
| 07.01.2025 | 170,00 | 170,15 | 161,23 | 162,45 | -3,93% | 4.062.820,00 |
| 06.01.2025 | 170,80 | 172,11 | 169,03 | 169,10 | 0,02% | 3.233.794,00 |
| 03.01.2025 | 166,13 | 169,43 | 165,17 | 169,06 | 1,93% | 2.491.571,00 |
| 02.01.2025 | 166,70 | 166,99 | 163,05 | 165,86 | 0,42% | 3.079.965,00 |
| 31.12.2024 | 167,00 | 167,60 | 164,93 | 165,16 | -0,81% | 2.817.031,00 |
| 30.12.2024 | 167,95 | 168,87 | 165,18 | 166,51 | -2,21% | 2.597.815,00 |
| 27.12.2024 | 172,68 | 173,41 | 169,70 | 170,28 | -2,35% | 2.859.065,00 |
| 26.12.2024 | 174,08 | 175,08 | 172,51 | 174,37 | -0,27% | 1.348.439,00 |
| 24.12.2024 | 172,51 | 174,85 | 171,80 | 174,85 | 1,88% | 1.023.857,00 |
| 23.12.2024 | 170,64 | 172,78 | 168,28 | 171,63 | 0,35% | 4.447.740,00 |
| 20.12.2024 | 167,50 | 174,85 | 167,39 | 171,03 | 0,83% | 91.314.342,00 |
| 19.12.2024 | 170,05 | 173,56 | 169,37 | 169,63 | 1,31% | 7.909.089,00 |
| 18.12.2024 | 176,62 | 178,11 | 166,45 | 167,44 | -5,04% | 7.927.883,00 |
| 17.12.2024 | 176,50 | 177,73 | 172,90 | 176,32 | -1,03% | 6.779.525,00 |
| 16.12.2024 | 176,24 | 179,42 | 175,88 | 178,15 | 0,97% | 5.959.004,00 |
| 13.12.2024 | 176,41 | 177,52 | 174,88 | 176,43 | 0,01% | 3.166.777,00 |
| 12.12.2024 | 178,53 | 179,37 | 175,27 | 176,41 | -1,23% | 3.547.629,00 |
| 11.12.2024 | 175,41 | 179,48 | 172,11 | 178,61 | 2,23% | 6.023.299,00 |
| 10.12.2024 | 173,17 | 176,68 | 172,74 | 174,71 | 1,30% | 7.561.828,00 |
| 09.12.2024 | 189,30 | 189,49 | 171,66 | 172,47 | -3,03% | 19.351.417,00 |
| 06.12.2024 | 176,77 | 178,11 | 174,17 | 177,85 | 1,21% | 3.969.624,00 |
| 05.12.2024 | 174,61 | 178,75 | 174,07 | 175,73 | 0,57% | 3.823.281,00 |
| 04.12.2024 | 173,00 | 175,71 | 172,00 | 174,73 | 1,00% | 4.785.829,00 |
| 03.12.2024 | 173,75 | 174,23 | 172,24 | 173,00 | 0,38% | 4.156.845,00 |
| 02.12.2024 | 176,06 | 176,11 | 171,90 | 172,34 | -1,54% | 2.935.892,00 |
| 29.11.2024 | 175,95 | 176,40 | 174,23 | 175,03 | 0,68% | 1.429.231,00 |
| 27.11.2024 | 175,00 | 176,57 | 173,75 | 173,85 | -1,02% | 1.899.672,00 |
| 26.11.2024 | 173,02 | 175,91 | 171,83 | 175,64 | 0,54% | 2.733.710,00 |
| 25.11.2024 | 172,35 | 176,75 | 172,02 | 174,70 | 4,26% | 6.092.297,00 |
| 22.11.2024 | 167,03 | 169,58 | 166,85 | 167,56 | 1,54% | 3.970.563,00 |
| 21.11.2024 | 164,51 | 165,95 | 162,31 | 165,02 | 1,31% | 5.784.447,00 |
| 20.11.2024 | 167,49 | 168,09 | 160,89 | 162,89 | -3,19% | 5.836.958,00 |
| 19.11.2024 | 164,50 | 169,15 | 163,95 | 168,25 | 2,40% | 4.707.125,00 |
| 18.11.2024 | 163,73 | 165,11 | 161,34 | 164,31 | 0,42% | 2.977.036,00 |
| 15.11.2024 | 162,97 | 163,85 | 161,15 | 163,63 | -0,41% | 2.519.381,00 |
| 14.11.2024 | 165,36 | 166,66 | 163,41 | 164,31 | -0,02% | 3.357.656,00 |
| 13.11.2024 | 163,75 | 165,91 | 163,38 | 164,34 | 0,36% | 2.591.546,00 |
| 12.11.2024 | 165,07 | 166,44 | 162,47 | 163,75 | -1,80% | 2.810.188,00 |
| 11.11.2024 | 164,07 | 168,67 | 163,30 | 166,75 | 2,93% | 4.693.295,00 |
| 08.11.2024 | 158,28 | 162,15 | 158,20 | 162,00 | 1,36% | 3.093.000,00 |
| 07.11.2024 | 161,20 | 162,24 | 159,31 | 159,82 | -2,35% | 3.563.804,00 |
| 06.11.2024 | 160,26 | 166,72 | 160,26 | 163,67 | 9,65% | 8.677.001,00 |
| 05.11.2024 | 147,00 | 151,84 | 145,53 | 149,27 | 7,06% | 4.864.751,00 |
| 04.11.2024 | 141,12 | 142,11 | 139,05 | 139,43 | -1,11% | 3.728.527,00 |
| 01.11.2024 | 144,19 | 144,43 | 140,68 | 141,00 | -1,58% | 3.130.560,00 |
| 31.10.2024 | 145,24 | 146,22 | 143,10 | 143,26 | -1,78% | 2.845.157,00 |
| 30.10.2024 | 145,70 | 147,04 | 145,51 | 145,86 | -0,11% | 2.456.134,00 |
| 29.10.2024 | 144,61 | 146,19 | 143,59 | 146,02 | 0,81% | 2.368.886,00 |
| 28.10.2024 | 144,04 | 145,20 | 143,29 | 144,84 | 1,22% | 1.941.745,00 |
| 25.10.2024 | 144,70 | 144,93 | 141,92 | 143,09 | -2,19% | 2.354.897,00 |
| 24.10.2024 | 144,62 | 146,70 | 143,54 | 146,29 | 1,92% | 3.174.376,00 |
| 23.10.2024 | 143,67 | 144,98 | 141,90 | 143,54 | -0,28% | 1.652.762,00 |
| 22.10.2024 | 143,30 | 144,44 | 142,86 | 143,94 | -0,57% | 1.926.813,00 |
| 21.10.2024 | 145,87 | 145,87 | 143,93 | 144,76 | -0,17% | 2.143.093,00 |
| 18.10.2024 | 145,06 | 145,88 | 143,82 | 145,01 | -0,12% | 2.119.715,00 |
| 17.10.2024 | 146,27 | 146,83 | 143,58 | 145,19 | 1,64% | 2.548.047,00 |
| 16.10.2024 | 142,62 | 143,05 | 141,50 | 142,85 | 0,92% | 2.360.317,00 |
| 15.10.2024 | 141,50 | 142,58 | 140,29 | 141,55 | 0,13% | 2.520.520,00 |
| 14.10.2024 | 141,07 | 141,63 | 139,63 | 141,37 | 0,83% | 2.113.282,00 |
| 11.10.2024 | 138,19 | 140,30 | 138,02 | 140,21 | 1,66% | 2.716.659,00 |
| 10.10.2024 | 138,04 | 140,36 | 137,47 | 137,92 | -0,07% | 4.116.370,00 |
| 09.10.2024 | 135,85 | 138,07 | 135,00 | 138,02 | 1,41% | 2.777.731,00 |
| 08.10.2024 | 134,66 | 136,22 | 134,40 | 136,10 | 1,40% | 2.851.672,00 |
| 07.10.2024 | 134,97 | 135,42 | 133,61 | 134,22 | -0,82% | 2.276.589,00 |
| 04.10.2024 | 134,11 | 136,26 | 133,66 | 135,33 | 3,02% | 3.847.455,00 |
| 03.10.2024 | 133,00 | 133,46 | 128,51 | 131,36 | -1,01% | 3.591.728,00 |
| 02.10.2024 | 132,61 | 135,29 | 131,55 | 132,70 | 0,52% | 6.003.861,00 |
| 01.10.2024 | 126,04 | 133,05 | 124,46 | 132,01 | 5,68% | 5.703.873,00 |
| 30.09.2024 | 125,27 | 125,53 | 123,28 | 124,91 | -0,72% | 3.685.365,00 |
| 27.09.2024 | 126,02 | 126,31 | 124,90 | 125,81 | 0,25% | 2.293.260,00 |
| 26.09.2024 | 125,50 | 125,78 | 124,49 | 125,50 | 0,78% | 2.409.455,00 |
| 25.09.2024 | 126,26 | 126,43 | 123,91 | 124,53 | -0,48% | 2.377.197,00 |
| 24.09.2024 | 124,88 | 126,07 | 124,29 | 125,13 | -0,08% | 3.173.306,00 |
| 23.09.2024 | 125,27 | 126,93 | 124,20 | 125,23 | 0,60% | 3.157.696,00 |
| 20.09.2024 | 121,57 | 125,29 | 121,12 | 124,48 | 2,35% | 4.562.658,00 |
| 19.09.2024 | 120,50 | 122,33 | 119,35 | 121,62 | 3,46% | 2.236.928,00 |
| 18.09.2024 | 118,54 | 119,43 | 117,40 | 117,55 | -0,20% | 2.505.670,00 |
| 17.09.2024 | 117,67 | 118,41 | 116,19 | 117,79 | 0,54% | 2.213.671,00 |
| 16.09.2024 | 114,77 | 117,36 | 113,83 | 117,16 | 2,42% | 2.341.206,00 |
| 13.09.2024 | 113,00 | 115,67 | 112,73 | 114,39 | 1,80% | 2.916.990,00 |
| 12.09.2024 | 109,68 | 112,46 | 108,51 | 112,37 | 3,40% | 2.505.692,00 |
| 11.09.2024 | 108,92 | 108,99 | 104,37 | 108,67 | 1,81% | 2.878.807,00 |
| 10.09.2024 | 107,91 | 108,35 | 103,17 | 106,74 | -0,79% | 3.774.943,00 |
| 09.09.2024 | 106,21 | 108,94 | 105,74 | 107,59 | -0,38% | 4.438.761,00 |