11,800$
-0,49%
Echtzeit-Aktienkurs Apollo Investment Corp.
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,90 | 11,97 | 11,71 | 11,80 | -0,49% | 511.506,00 |
| 14.10.2025 | 11,62 | 11,87 | 11,62 | 11,86 | 1,35% | 347.914,00 |
| 13.10.2025 | 11,50 | 11,73 | 11,48 | 11,70 | 2,09% | 518.192,00 |
| 10.10.2025 | 11,55 | 11,58 | 11,33 | 11,46 | -0,78% | 546.119,00 |
| 09.10.2025 | 11,70 | 11,76 | 11,45 | 11,55 | -1,45% | 604.685,00 |
| 08.10.2025 | 11,69 | 11,82 | 11,66 | 11,72 | 0,00% | 355.932,00 |
| 07.10.2025 | 11,88 | 11,88 | 11,60 | 11,72 | 0,09% | 726.657,00 |
| 06.10.2025 | 11,81 | 11,92 | 11,68 | 11,71 | -2,09% | 597.259,00 |
| 02.10.2025 | 11,79 | 12,00 | 11,74 | 11,96 | 1,18% | 316.773,00 |
| 01.10.2025 | 11,89 | 11,90 | 11,76 | 11,82 | -1,42% | 482.095,00 |
| 30.09.2025 | 11,95 | 12,14 | 11,88 | 11,99 | 0,25% | 552.795,00 |
| 29.09.2025 | 12,07 | 12,15 | 11,88 | 11,96 | -0,75% | 630.502,00 |
| 26.09.2025 | 12,13 | 12,25 | 12,04 | 12,05 | -0,74% | 563.257,00 |
| 25.09.2025 | 12,04 | 12,26 | 12,02 | 12,14 | 0,66% | 1.016.437,00 |
| 24.09.2025 | 12,09 | 12,22 | 11,92 | 12,06 | -0,17% | 705.787,00 |
| 23.09.2025 | 12,17 | 12,29 | 12,08 | 12,08 | -0,90% | 377.027,00 |
| 22.09.2025 | 12,37 | 12,37 | 12,17 | 12,19 | -1,49% | 444.961,00 |
| 19.09.2025 | 12,30 | 12,43 | 12,25 | 12,38 | 0,69% | 769.073,00 |
| 18.09.2025 | 12,13 | 12,30 | 12,10 | 12,29 | 1,53% | 297.108,00 |
| 17.09.2025 | 12,13 | 12,31 | 12,09 | 12,11 | -0,21% | 349.099,00 |
| 16.09.2025 | 12,24 | 12,29 | 12,06 | 12,13 | -0,90% | 496.243,00 |
| 15.09.2025 | 12,49 | 12,50 | 12,18 | 12,24 | -1,84% | 496.367,00 |
| 12.09.2025 | 12,57 | 12,63 | 12,46 | 12,47 | -0,87% | 368.678,00 |
| 11.09.2025 | 12,46 | 12,60 | 12,44 | 12,58 | 0,72% | 432.908,00 |
| 10.09.2025 | 12,47 | 12,55 | 12,42 | 12,49 | 0,16% | 463.660,00 |
| 09.09.2025 | 12,59 | 12,60 | 12,41 | 12,47 | -3,86% | 581.053,00 |
| 08.09.2025 | 13,11 | 13,11 | 12,83 | 12,97 | -0,46% | 980.307,00 |
| 05.09.2025 | 13,10 | 13,19 | 12,93 | 13,03 | -0,38% | 493.174,00 |
| 04.09.2025 | 13,00 | 13,08 | 12,87 | 13,08 | 0,77% | 364.818,00 |
| 03.09.2025 | 13,04 | 13,10 | 12,92 | 12,98 | -0,69% | 387.843,00 |
| 02.09.2025 | 13,18 | 13,21 | 12,98 | 13,07 | -1,13% | 323.314,00 |
| 29.08.2025 | 13,23 | 13,27 | 13,16 | 13,22 | 0,08% | 236.406,00 |
| 28.08.2025 | 13,32 | 13,33 | 13,15 | 13,21 | -0,75% | 291.312,00 |
| 27.08.2025 | 13,07 | 13,34 | 13,07 | 13,31 | 1,45% | 322.311,00 |
| 26.08.2025 | 13,00 | 13,12 | 12,99 | 13,12 | 0,69% | 211.661,00 |
| 25.08.2025 | 13,12 | 13,16 | 13,01 | 13,03 | -0,76% | 273.070,00 |
| 22.08.2025 | 13,00 | 13,19 | 12,99 | 13,13 | 1,47% | 416.739,00 |
| 21.08.2025 | 12,91 | 13,00 | 12,91 | 12,94 | -0,15% | 276.829,00 |
| 20.08.2025 | 13,02 | 13,04 | 12,89 | 12,96 | -0,31% | 345.965,00 |
| 19.08.2025 | 13,02 | 13,10 | 12,98 | 13,00 | 0,08% | 370.027,00 |
| 18.08.2025 | 12,85 | 13,00 | 12,85 | 12,99 | 0,93% | 303.595,00 |
| 15.08.2025 | 13,01 | 13,08 | 12,87 | 12,87 | -1,23% | 372.310,00 |
| 14.08.2025 | 13,06 | 13,15 | 13,03 | 13,03 | -0,91% | 268.776,00 |
| 13.08.2025 | 13,08 | 13,20 | 12,94 | 13,15 | 0,69% | 413.254,00 |
| 12.08.2025 | 13,02 | 13,11 | 12,73 | 13,06 | 3,32% | 575.380,00 |
| 11.08.2025 | 12,61 | 12,70 | 12,46 | 12,64 | 0,40% | 433.942,00 |
| 08.08.2025 | 12,50 | 12,67 | 12,50 | 12,59 | 1,04% | 363.496,00 |
| 07.08.2025 | 12,74 | 12,74 | 12,45 | 12,46 | -1,42% | 277.264,00 |
| 06.08.2025 | 12,54 | 12,72 | 12,54 | 12,64 | 0,72% | 312.996,00 |
| 05.08.2025 | 12,35 | 12,64 | 12,20 | 12,55 | 1,62% | 483.926,00 |
| 04.08.2025 | 12,38 | 12,47 | 12,30 | 12,35 | 0,12% | 291.535,00 |
| 01.08.2025 | 12,50 | 12,56 | 12,26 | 12,34 | -2,10% | 358.957,00 |
| 31.07.2025 | 12,63 | 12,79 | 12,57 | 12,60 | -0,47% | 257.440,00 |
| 30.07.2025 | 12,82 | 12,90 | 12,59 | 12,66 | -1,02% | 341.179,00 |
| 29.07.2025 | 12,91 | 12,94 | 12,69 | 12,79 | -0,93% | 442.254,00 |
| 28.07.2025 | 13,04 | 13,09 | 12,91 | 12,91 | -0,92% | 288.160,00 |
| 25.07.2025 | 13,04 | 13,09 | 12,97 | 13,03 | 0,00% | 408.812,00 |
| 24.07.2025 | 13,16 | 13,20 | 13,00 | 13,03 | -1,21% | 277.973,00 |
| 23.07.2025 | 13,07 | 13,26 | 13,07 | 13,19 | 0,00% | 323.689,00 |
| 22.07.2025 | 13,10 | 13,22 | 13,07 | 13,19 | 0,61% | 201.374,00 |
| 21.07.2025 | 13,30 | 13,35 | 13,06 | 13,11 | -1,06% | 386.743,00 |
| 18.07.2025 | 13,49 | 13,51 | 13,24 | 13,25 | -1,49% | 285.036,00 |
| 17.07.2025 | 13,38 | 13,49 | 13,35 | 13,45 | 0,67% | 340.284,00 |
| 16.07.2025 | 13,27 | 13,38 | 13,14 | 13,36 | 0,98% | 230.259,00 |
| 15.07.2025 | 13,21 | 13,35 | 13,18 | 13,23 | 0,30% | 377.642,00 |
| 14.07.2025 | 13,14 | 13,23 | 13,10 | 13,19 | 0,23% | 272.494,00 |
| 11.07.2025 | 12,99 | 13,23 | 12,95 | 13,16 | 1,08% | 290.955,00 |
| 10.07.2025 | 12,74 | 13,06 | 12,73 | 13,02 | 2,04% | 361.875,00 |
| 09.07.2025 | 12,81 | 12,84 | 12,67 | 12,76 | -0,23% | 331.661,00 |
| 08.07.2025 | 12,69 | 12,89 | 12,66 | 12,79 | 0,79% | 390.515,00 |
| 07.07.2025 | 12,71 | 12,80 | 12,63 | 12,69 | -0,16% | 423.967,00 |
| 03.07.2025 | 12,62 | 12,80 | 12,62 | 12,71 | 0,32% | 174.800,00 |
| 02.07.2025 | 12,46 | 12,68 | 12,46 | 12,67 | 1,64% | 296.546,00 |
| 01.07.2025 | 12,55 | 12,61 | 12,44 | 12,47 | -1,23% | 326.845,00 |
| 30.06.2025 | 12,52 | 12,67 | 12,45 | 12,62 | 1,04% | 325.595,00 |
| 27.06.2025 | 12,50 | 12,62 | 12,44 | 12,49 | 0,32% | 373.561,00 |
| 26.06.2025 | 12,44 | 12,66 | 12,43 | 12,45 | 0,32% | 1.455.021,00 |
| 25.06.2025 | 12,39 | 12,48 | 12,37 | 12,41 | 0,49% | 345.491,00 |
| 24.06.2025 | 12,27 | 12,47 | 12,27 | 12,35 | 0,73% | 320.836,00 |
| 23.06.2025 | 12,24 | 12,38 | 12,11 | 12,26 | -0,41% | 459.856,00 |
| 20.06.2025 | 12,31 | 12,40 | 12,24 | 12,31 | 0,24% | 394.172,00 |
| 18.06.2025 | 12,20 | 12,34 | 12,17 | 12,28 | 0,33% | 306.410,00 |
| 17.06.2025 | 12,12 | 12,28 | 12,06 | 12,24 | 0,41% | 347.476,00 |
| 16.06.2025 | 12,31 | 12,45 | 12,15 | 12,19 | -0,16% | 477.938,00 |
| 13.06.2025 | 12,38 | 12,40 | 12,19 | 12,21 | -2,40% | 584.313,00 |
| 12.06.2025 | 12,58 | 12,67 | 12,50 | 12,51 | -1,18% | 404.912,00 |
| 11.06.2025 | 12,77 | 12,81 | 12,56 | 12,66 | -0,24% | 483.361,00 |
| 10.06.2025 | 12,67 | 12,73 | 12,45 | 12,69 | -3,06% | 640.118,00 |
| 09.06.2025 | 13,15 | 13,25 | 13,05 | 13,09 | 0,08% | 674.921,00 |
| 06.06.2025 | 13,03 | 13,10 | 12,96 | 13,08 | 1,24% | 378.782,00 |
| 05.06.2025 | 12,97 | 13,02 | 12,88 | 12,92 | -0,54% | 311.626,00 |
| 04.06.2025 | 13,04 | 13,07 | 12,90 | 12,99 | -0,15% | 311.144,00 |
| 03.06.2025 | 12,91 | 13,07 | 12,85 | 13,01 | 0,70% | 318.284,00 |
| 02.06.2025 | 13,11 | 13,12 | 12,91 | 12,92 | -1,67% | 364.923,00 |
| 30.05.2025 | 13,05 | 13,16 | 12,95 | 13,14 | 0,46% | 360.937,00 |
| 29.05.2025 | 13,01 | 13,17 | 12,93 | 13,08 | 0,54% | 737.023,00 |
| 28.05.2025 | 12,96 | 13,05 | 12,92 | 13,01 | 0,39% | 302.454,00 |
| 27.05.2025 | 12,80 | 12,98 | 12,73 | 12,96 | 1,81% | 331.660,00 |
| 23.05.2025 | 12,58 | 12,79 | 12,53 | 12,73 | 0,71% | 263.429,00 |
| 22.05.2025 | 12,59 | 12,73 | 12,50 | 12,64 | 0,88% | 213.827,00 |