12,640$
0,88%
Echtzeit-Aktienkurs Apollo Investment Corp.
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 13,29 | 13,37 | 13,01 | 13,10 | -1,91% | 1.317.036,00 |
| 07.03.2025 | 13,18 | 13,41 | 13,18 | 13,36 | 1,37% | 591.729,00 |
| 06.03.2025 | 13,30 | 13,30 | 13,14 | 13,18 | -1,16% | 630.346,00 |
| 05.03.2025 | 13,46 | 13,48 | 13,19 | 13,33 | -1,04% | 749.131,00 |
| 04.03.2025 | 13,57 | 13,60 | 13,39 | 13,47 | -1,43% | 646.573,00 |
| 03.03.2025 | 13,84 | 13,93 | 13,57 | 13,67 | -0,94% | 439.269,00 |
| 28.02.2025 | 13,71 | 13,83 | 13,66 | 13,80 | 0,62% | 635.696,00 |
| 27.02.2025 | 13,72 | 13,78 | 13,51 | 13,71 | -0,29% | 537.088,00 |
| 26.02.2025 | 14,07 | 14,09 | 13,53 | 13,75 | -3,51% | 1.450.590,00 |
| 25.02.2025 | 14,42 | 14,58 | 14,13 | 14,25 | -1,79% | 604.264,00 |
| 24.02.2025 | 14,58 | 14,59 | 14,37 | 14,51 | -0,62% | 244.221,00 |
| 21.02.2025 | 14,69 | 14,72 | 14,57 | 14,60 | -0,61% | 313.264,00 |
| 20.02.2025 | 14,70 | 14,71 | 14,58 | 14,69 | -0,14% | 256.429,00 |
| 19.02.2025 | 14,58 | 14,74 | 14,57 | 14,71 | 0,55% | 222.416,00 |
| 18.02.2025 | 14,49 | 14,63 | 14,47 | 14,63 | 0,97% | 311.655,00 |
| 14.02.2025 | 14,45 | 14,53 | 14,44 | 14,49 | 0,28% | 231.254,00 |
| 13.02.2025 | 14,39 | 14,46 | 14,32 | 14,45 | 0,84% | 238.610,00 |
| 12.02.2025 | 14,13 | 14,36 | 14,13 | 14,33 | 0,77% | 278.603,00 |
| 11.02.2025 | 14,06 | 14,22 | 14,06 | 14,22 | 0,71% | 324.677,00 |
| 10.02.2025 | 14,07 | 14,13 | 14,01 | 14,12 | 0,43% | 338.622,00 |
| 07.02.2025 | 14,06 | 14,09 | 13,99 | 14,06 | 0,00% | 203.560,00 |
| 06.02.2025 | 14,08 | 14,10 | 14,01 | 14,06 | 0,43% | 289.883,00 |
| 05.02.2025 | 14,01 | 14,03 | 13,84 | 14,00 | 0,21% | 330.541,00 |
| 04.02.2025 | 14,00 | 14,00 | 13,83 | 13,97 | -0,21% | 350.458,00 |
| 03.02.2025 | 13,90 | 14,05 | 13,72 | 14,00 | 0,00% | 565.376,00 |
| 31.01.2025 | 13,97 | 14,09 | 13,95 | 14,00 | 0,21% | 377.285,00 |
| 30.01.2025 | 13,94 | 13,99 | 13,79 | 13,97 | 1,53% | 226.736,00 |
| 29.01.2025 | 13,91 | 13,95 | 13,66 | 13,76 | -1,01% | 205.730,00 |
| 28.01.2025 | 13,78 | 13,96 | 13,78 | 13,90 | 0,94% | 253.036,00 |
| 27.01.2025 | 13,80 | 13,90 | 13,76 | 13,77 | -0,22% | 264.091,00 |
| 24.01.2025 | 13,65 | 13,85 | 13,61 | 13,80 | 0,73% | 456.947,00 |
| 23.01.2025 | 13,68 | 13,76 | 13,66 | 13,70 | 0,15% | 307.079,00 |
| 22.01.2025 | 13,75 | 13,75 | 13,66 | 13,68 | -0,51% | 366.001,00 |
| 21.01.2025 | 13,56 | 13,75 | 13,51 | 13,75 | 1,93% | 403.137,00 |
| 17.01.2025 | 13,43 | 13,54 | 13,40 | 13,49 | 0,45% | 272.963,00 |
| 16.01.2025 | 13,40 | 13,53 | 13,39 | 13,43 | 0,15% | 352.960,00 |
| 15.01.2025 | 13,47 | 13,51 | 13,38 | 13,41 | 0,15% | 203.443,00 |
| 14.01.2025 | 13,20 | 13,40 | 13,20 | 13,39 | 1,29% | 288.716,00 |
| 13.01.2025 | 13,13 | 13,22 | 13,04 | 13,22 | 0,53% | 265.424,00 |
| 10.01.2025 | 13,15 | 13,20 | 13,09 | 13,15 | 0,00% | 387.233,00 |
| 08.01.2025 | 13,28 | 13,28 | 13,09 | 13,15 | -0,98% | 405.562,00 |
| 07.01.2025 | 13,46 | 13,46 | 13,26 | 13,28 | -0,82% | 311.827,00 |
| 06.01.2025 | 13,65 | 13,70 | 13,39 | 13,39 | -1,76% | 328.548,00 |
| 03.01.2025 | 13,60 | 13,73 | 13,57 | 13,63 | 0,22% | 306.957,00 |
| 02.01.2025 | 13,54 | 13,70 | 13,52 | 13,60 | 0,82% | 358.149,00 |
| 31.12.2024 | 13,56 | 13,60 | 13,44 | 13,49 | -0,52% | 640.942,00 |
| 30.12.2024 | 13,50 | 13,59 | 13,41 | 13,56 | 0,07% | 440.914,00 |
| 27.12.2024 | 13,64 | 13,73 | 13,50 | 13,55 | -0,73% | 258.791,00 |