12,335$
-2,10%
Echtzeit-Aktienkurs Apollo Investment Corp.
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 12,73 | 12,82 | 12,52 | 12,53 | -2,64% | 348.097,00 |
| 20.05.2025 | 12,83 | 12,89 | 12,80 | 12,87 | 0,00% | 235.306,00 |
| 19.05.2025 | 12,80 | 12,90 | 12,76 | 12,87 | 0,08% | 289.253,00 |
| 16.05.2025 | 12,75 | 12,89 | 12,74 | 12,86 | 0,39% | 275.858,00 |
| 15.05.2025 | 12,60 | 12,81 | 12,56 | 12,81 | 1,51% | 207.938,00 |
| 14.05.2025 | 12,69 | 12,79 | 12,53 | 12,62 | -1,25% | 431.299,00 |
| 13.05.2025 | 12,28 | 13,02 | 12,20 | 12,78 | 1,75% | 586.952,00 |
| 12.05.2025 | 12,40 | 12,74 | 12,40 | 12,56 | 3,37% | 815.211,00 |
| 09.05.2025 | 12,17 | 12,24 | 12,12 | 12,15 | 0,00% | 239.732,00 |
| 08.05.2025 | 12,02 | 12,21 | 12,01 | 12,15 | 1,42% | 251.581,00 |
| 07.05.2025 | 12,00 | 12,09 | 11,92 | 11,98 | 0,42% | 261.574,00 |
| 06.05.2025 | 11,84 | 12,02 | 11,82 | 11,93 | 0,17% | 224.343,00 |
| 05.05.2025 | 11,96 | 12,01 | 11,90 | 11,91 | -1,16% | 218.941,00 |
| 02.05.2025 | 11,86 | 12,09 | 11,80 | 12,05 | 2,64% | 283.352,00 |
| 01.05.2025 | 11,85 | 11,95 | 11,73 | 11,74 | -1,01% | 326.076,00 |
| 30.04.2025 | 11,90 | 11,95 | 11,71 | 11,86 | -1,58% | 263.725,00 |
| 29.04.2025 | 12,10 | 12,10 | 11,88 | 12,05 | -0,58% | 245.592,00 |
| 28.04.2025 | 12,04 | 12,21 | 12,04 | 12,12 | 0,66% | 267.493,00 |
| 25.04.2025 | 11,97 | 12,07 | 11,88 | 12,04 | 0,75% | 278.486,00 |
| 24.04.2025 | 11,86 | 12,00 | 11,86 | 11,95 | 0,93% | 243.342,00 |
| 23.04.2025 | 11,80 | 11,96 | 11,75 | 11,84 | 1,81% | 272.773,00 |
| 22.04.2025 | 11,55 | 11,67 | 11,42 | 11,63 | 1,31% | 226.081,00 |
| 21.04.2025 | 11,65 | 11,73 | 11,37 | 11,48 | -2,38% | 386.581,00 |
| 17.04.2025 | 11,40 | 11,79 | 11,37 | 11,76 | 3,70% | 414.198,00 |
| 16.04.2025 | 11,39 | 11,49 | 11,30 | 11,34 | -1,13% | 478.998,00 |
| 15.04.2025 | 11,16 | 11,54 | 11,16 | 11,47 | 2,78% | 528.457,00 |
| 14.04.2025 | 11,20 | 11,34 | 10,98 | 11,16 | 0,90% | 756.900,00 |
| 11.04.2025 | 10,99 | 11,10 | 10,70 | 11,06 | 0,36% | 645.250,00 |
| 10.04.2025 | 11,55 | 11,55 | 10,89 | 11,02 | -5,81% | 538.225,00 |
| 09.04.2025 | 10,31 | 11,81 | 10,18 | 11,70 | 11,75% | 1.224.791,00 |
| 08.04.2025 | 11,25 | 11,45 | 10,41 | 10,47 | -3,77% | 958.040,00 |
| 07.04.2025 | 10,84 | 11,37 | 10,52 | 10,88 | -5,43% | 1.751.100,00 |
| 04.04.2025 | 12,32 | 12,32 | 11,44 | 11,51 | -7,89% | 1.490.779,00 |
| 03.04.2025 | 12,60 | 12,63 | 12,43 | 12,49 | -1,96% | 358.819,00 |
| 02.04.2025 | 12,76 | 12,81 | 12,68 | 12,74 | -0,86% | 304.920,00 |
| 01.04.2025 | 12,81 | 12,95 | 12,81 | 12,85 | -0,16% | 292.058,00 |
| 31.03.2025 | 13,06 | 13,06 | 12,70 | 12,87 | -1,30% | 414.398,00 |
| 28.03.2025 | 13,23 | 13,30 | 12,91 | 13,04 | -1,51% | 469.619,00 |
| 27.03.2025 | 13,17 | 13,28 | 13,04 | 13,24 | 0,84% | 725.861,00 |
| 26.03.2025 | 13,11 | 13,22 | 13,06 | 13,13 | 0,46% | 461.261,00 |
| 25.03.2025 | 13,07 | 13,12 | 13,00 | 13,07 | 0,23% | 443.004,00 |
| 24.03.2025 | 13,07 | 13,08 | 12,95 | 13,04 | 0,46% | 274.047,00 |
| 21.03.2025 | 12,95 | 13,07 | 12,93 | 12,98 | 0,00% | 760.697,00 |
| 20.03.2025 | 12,90 | 12,99 | 12,83 | 12,98 | 0,62% | 276.602,00 |
| 19.03.2025 | 12,95 | 12,98 | 12,82 | 12,90 | -0,54% | 262.348,00 |
| 18.03.2025 | 12,86 | 12,97 | 12,85 | 12,97 | 0,54% | 353.704,00 |
| 17.03.2025 | 12,99 | 13,06 | 12,88 | 12,90 | -0,46% | 410.653,00 |
| 14.03.2025 | 12,70 | 12,99 | 12,70 | 12,96 | 2,37% | 634.680,00 |
| 13.03.2025 | 12,80 | 12,94 | 12,65 | 12,66 | -0,94% | 868.451,00 |
| 12.03.2025 | 12,80 | 13,07 | 12,53 | 12,78 | 2,90% | 2.165.769,00 |
| 11.03.2025 | 13,00 | 13,05 | 12,35 | 12,42 | -5,19% | 1.304.455,00 |