10,320$
-0,72%
Echtzeit-Aktienkurs Apollo Investment Corp.
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,13 | 10,37 | 10,11 | 10,32 | -0,72% | 1.787.091,00 |
| 06.03.2026 | 10,42 | 10,50 | 10,34 | 10,40 | -1,38% | 1.225.904,00 |
| 05.03.2026 | 10,66 | 10,84 | 10,51 | 10,54 | -1,13% | 1.224.011,00 |
| 04.03.2026 | 10,45 | 10,75 | 10,34 | 10,66 | 2,21% | 1.230.213,00 |
| 03.03.2026 | 10,02 | 10,52 | 9,98 | 10,43 | 2,96% | 1.513.499,00 |
| 02.03.2026 | 9,57 | 10,27 | 9,48 | 10,13 | 4,54% | 1.868.097,00 |
| 27.02.2026 | 10,42 | 10,53 | 9,62 | 9,69 | -7,98% | 3.715.205,00 |
| 26.02.2026 | 10,95 | 10,95 | 10,48 | 10,53 | -3,66% | 1.929.164,00 |
| 25.02.2026 | 10,77 | 10,96 | 10,63 | 10,93 | 1,72% | 1.196.521,00 |
| 24.02.2026 | 10,83 | 10,96 | 10,72 | 10,75 | -3,55% | 1.128.091,00 |
| 20.02.2026 | 11,04 | 11,16 | 10,90 | 11,14 | 0,36% | 682.637,00 |
| 19.02.2026 | 11,22 | 11,22 | 10,94 | 11,10 | -1,11% | 530.346,00 |
| 18.02.2026 | 11,12 | 11,30 | 11,04 | 11,23 | 1,31% | 459.958,00 |
| 17.02.2026 | 11,15 | 11,33 | 11,02 | 11,08 | -0,27% | 829.175,00 |
| 13.02.2026 | 11,25 | 11,27 | 11,07 | 11,11 | -1,24% | 775.842,00 |
| 12.02.2026 | 11,45 | 11,61 | 11,21 | 11,25 | -1,57% | 547.691,00 |
| 11.02.2026 | 11,61 | 11,63 | 11,35 | 11,43 | -1,55% | 521.965,00 |
| 10.02.2026 | 11,45 | 11,61 | 11,37 | 11,61 | 1,66% | 597.492,00 |
| 09.02.2026 | 11,25 | 11,45 | 11,19 | 11,42 | 0,97% | 700.277,00 |
| 06.02.2026 | 11,30 | 11,37 | 11,23 | 11,31 | 0,49% | 907.208,00 |
| 05.02.2026 | 11,22 | 11,33 | 11,09 | 11,26 | 0,04% | 977.770,00 |
| 04.02.2026 | 10,94 | 11,26 | 10,92 | 11,25 | 3,02% | 1.272.113,00 |
| 03.02.2026 | 11,05 | 11,06 | 10,80 | 10,92 | -1,44% | 715.644,00 |
| 02.02.2026 | 11,19 | 11,19 | 10,96 | 11,08 | -0,89% | 627.475,00 |
| 30.01.2026 | 11,21 | 11,25 | 11,04 | 11,18 | 0,00% | 373.963,00 |
| 29.01.2026 | 11,16 | 11,20 | 11,06 | 11,18 | 0,36% | 453.239,00 |
| 28.01.2026 | 11,23 | 11,36 | 11,13 | 11,14 | -1,07% | 471.885,00 |
| 27.01.2026 | 11,23 | 11,44 | 11,18 | 11,26 | -0,09% | 662.917,00 |
| 26.01.2026 | 11,38 | 11,41 | 11,10 | 11,27 | -2,51% | 833.653,00 |
| 22.01.2026 | 11,62 | 11,71 | 11,56 | 11,56 | -0,34% | 478.280,00 |
| 21.01.2026 | 11,40 | 11,63 | 11,40 | 11,60 | 1,75% | 493.434,00 |
| 20.01.2026 | 11,50 | 11,50 | 11,32 | 11,40 | -1,47% | 602.512,00 |
| 16.01.2026 | 11,71 | 11,74 | 11,57 | 11,57 | -1,45% | 519.530,00 |
| 15.01.2026 | 11,53 | 11,81 | 11,48 | 11,74 | 2,00% | 838.009,00 |
| 14.01.2026 | 11,23 | 11,53 | 11,17 | 11,51 | 2,49% | 641.691,00 |
| 13.01.2026 | 11,36 | 11,40 | 11,23 | 11,23 | -1,14% | 470.086,00 |
| 12.01.2026 | 11,41 | 11,44 | 11,31 | 11,36 | -0,96% | 419.420,00 |
| 09.01.2026 | 11,60 | 11,65 | 11,46 | 11,47 | 0,35% | 774.466,00 |
| 08.01.2026 | 11,05 | 11,51 | 11,05 | 11,43 | 3,35% | 1.000.825,00 |
| 07.01.2026 | 11,41 | 11,53 | 11,04 | 11,06 | -4,53% | 1.028.326,00 |
| 06.01.2026 | 11,64 | 11,65 | 11,49 | 11,59 | -0,86% | 427.484,00 |
| 05.01.2026 | 11,46 | 11,76 | 11,45 | 11,69 | 1,96% | 492.911,00 |
| 02.01.2026 | 11,48 | 11,58 | 11,31 | 11,46 | 0,17% | 514.977,00 |
| 31.12.2025 | 11,46 | 11,51 | 11,41 | 11,44 | -0,17% | 826.905,00 |
| 30.12.2025 | 11,44 | 11,52 | 11,42 | 11,46 | 0,17% | 1.010.261,00 |
| 29.12.2025 | 11,44 | 11,57 | 11,43 | 11,44 | -0,35% | 948.519,00 |
| 26.12.2025 | 11,42 | 11,53 | 11,42 | 11,48 | 0,44% | 580.312,00 |
| 24.12.2025 | 11,37 | 11,46 | 11,34 | 11,43 | 0,35% | 496.247,00 |
| 23.12.2025 | 11,57 | 11,67 | 11,37 | 11,39 | -1,47% | 1.273.013,00 |
| 22.12.2025 | 11,46 | 11,59 | 11,44 | 11,56 | 0,78% | 866.096,00 |
| 19.12.2025 | 11,67 | 11,70 | 11,43 | 11,47 | -1,42% | 1.595.814,00 |
| 18.12.2025 | 11,68 | 11,73 | 11,55 | 11,64 | -0,51% | 870.649,00 |
| 17.12.2025 | 11,77 | 11,88 | 11,69 | 11,70 | -0,93% | 1.029.434,00 |
| 16.12.2025 | 11,79 | 11,89 | 11,78 | 11,81 | -0,04% | 626.735,00 |
| 15.12.2025 | 11,94 | 11,95 | 11,71 | 11,81 | -0,92% | 829.708,00 |
| 12.12.2025 | 11,84 | 11,97 | 11,80 | 11,92 | 1,02% | 866.359,00 |
| 11.12.2025 | 11,97 | 11,97 | 11,80 | 11,80 | -1,05% | 596.082,00 |
| 10.12.2025 | 11,93 | 12,02 | 11,82 | 11,93 | -0,13% | 674.462,00 |
| 09.12.2025 | 11,85 | 11,97 | 11,79 | 11,94 | -1,77% | 1.088.968,00 |
| 08.12.2025 | 12,30 | 12,30 | 12,15 | 12,16 | -0,86% | 1.197.128,00 |
| 05.12.2025 | 12,22 | 12,34 | 12,21 | 12,26 | 0,16% | 794.109,00 |
| 04.12.2025 | 12,24 | 12,29 | 12,17 | 12,24 | 0,25% | 696.270,00 |
| 03.12.2025 | 12,14 | 12,23 | 12,10 | 12,21 | 0,91% | 432.223,00 |
| 02.12.2025 | 12,12 | 12,20 | 12,06 | 12,10 | -0,17% | 308.082,00 |
| 01.12.2025 | 12,15 | 12,24 | 12,12 | 12,12 | -0,66% | 362.743,00 |
| 28.11.2025 | 12,17 | 12,23 | 12,15 | 12,20 | 0,74% | 205.629,00 |
| 26.11.2025 | 12,01 | 12,18 | 12,01 | 12,11 | 0,83% | 328.409,00 |
| 25.11.2025 | 11,87 | 12,02 | 11,84 | 12,01 | 1,01% | 368.102,00 |
| 24.11.2025 | 11,80 | 11,94 | 11,77 | 11,89 | 3,03% | 419.664,00 |
| 20.11.2025 | 11,60 | 11,72 | 11,50 | 11,54 | 0,17% | 498.667,00 |
| 19.11.2025 | 11,56 | 11,70 | 11,50 | 11,52 | -0,22% | 660.501,00 |
| 18.11.2025 | 11,42 | 11,58 | 11,39 | 11,55 | 0,74% | 767.880,00 |
| 17.11.2025 | 11,92 | 11,95 | 11,46 | 11,46 | -3,82% | 822.699,00 |
| 13.11.2025 | 12,02 | 12,14 | 11,89 | 11,92 | -0,79% | 527.832,00 |
| 12.11.2025 | 12,06 | 12,13 | 11,88 | 12,01 | -0,17% | 542.136,00 |
| 11.11.2025 | 11,90 | 12,11 | 11,90 | 12,03 | 1,18% | 698.768,00 |
| 10.11.2025 | 11,77 | 11,99 | 11,77 | 11,89 | -1,16% | 986.033,00 |
| 07.11.2025 | 12,30 | 12,32 | 11,86 | 12,03 | -0,99% | 605.232,00 |
| 06.11.2025 | 12,18 | 12,34 | 12,06 | 12,15 | -0,78% | 351.013,00 |
| 05.11.2025 | 12,16 | 12,29 | 12,06 | 12,25 | 0,66% | 429.740,00 |
| 04.11.2025 | 12,13 | 12,20 | 12,00 | 12,17 | -0,16% | 631.987,00 |
| 03.11.2025 | 12,12 | 12,20 | 12,00 | 12,19 | 0,29% | 284.021,00 |
| 31.10.2025 | 12,09 | 12,25 | 11,98 | 12,15 | 0,41% | 344.617,00 |
| 30.10.2025 | 12,25 | 12,26 | 11,95 | 12,10 | -1,31% | 444.538,00 |
| 29.10.2025 | 12,21 | 12,50 | 12,21 | 12,26 | -1,13% | 507.776,00 |
| 28.10.2025 | 12,38 | 12,47 | 12,38 | 12,40 | 0,00% | 418.327,00 |
| 27.10.2025 | 12,21 | 12,40 | 12,20 | 12,40 | 1,64% | 541.139,00 |
| 24.10.2025 | 12,13 | 12,22 | 12,08 | 12,20 | 0,99% | 300.482,00 |
| 23.10.2025 | 11,93 | 12,09 | 11,92 | 12,08 | 1,26% | 323.206,00 |
| 22.10.2025 | 11,93 | 11,98 | 11,84 | 11,93 | 0,25% | 378.529,00 |
| 21.10.2025 | 11,66 | 11,94 | 11,61 | 11,90 | 1,36% | 289.952,00 |
| 20.10.2025 | 11,75 | 11,77 | 11,62 | 11,74 | 0,51% | 349.973,00 |
| 17.10.2025 | 11,57 | 11,73 | 11,52 | 11,68 | 1,30% | 746.683,00 |
| 16.10.2025 | 11,78 | 11,91 | 11,49 | 11,53 | -2,29% | 501.840,00 |
| 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 |