Echtzeit-Aktienkurs Apollo Investment Corp
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 13,58 | 13,69 | 13,56 | 13,65 | 0,59% | 225.622,00 |
| 11.08.2022 | 13,59 | 13,60 | 13,46 | 13,57 | 0,37% | 207.160,00 |
| 10.08.2022 | 13,33 | 13,55 | 13,27 | 13,52 | 1,88% | 321.108,00 |
| 09.08.2022 | 13,33 | 13,33 | 13,13 | 13,27 | -0,45% | 174.468,00 |
| 08.08.2022 | 13,17 | 13,45 | 13,12 | 13,33 | 2,07% | 483.796,00 |
| 05.08.2022 | 13,18 | 13,29 | 12,82 | 13,06 | -1,14% | 437.048,00 |
| 04.08.2022 | 13,24 | 13,27 | 12,90 | 13,21 | 1,85% | 566.503,00 |
| 03.08.2022 | 12,66 | 13,14 | 12,52 | 12,97 | 5,02% | 652.882,00 |
| 02.08.2022 | 11,70 | 12,44 | 11,61 | 12,35 | 6,65% | 684.500,00 |
| 01.08.2022 | 11,62 | 11,63 | 11,43 | 11,58 | 0,70% | 181.770,00 |
| 29.07.2022 | 11,49 | 11,53 | 11,39 | 11,50 | 0,52% | 177.361,00 |
| 28.07.2022 | 11,34 | 11,47 | 11,23 | 11,44 | 1,33% | 180.253,00 |
| 27.07.2022 | 11,27 | 11,31 | 11,17 | 11,29 | 0,80% | 169.408,00 |
| 26.07.2022 | 11,12 | 11,25 | 11,11 | 11,20 | 0,36% | 151.783,00 |
| 25.07.2022 | 11,28 | 11,28 | 11,12 | 11,16 | -1,15% | 169.341,00 |
| 22.07.2022 | 11,30 | 11,38 | 11,27 | 11,29 | 0,27% | 128.213,00 |
| 21.07.2022 | 11,18 | 11,33 | 11,14 | 11,26 | -0,71% | 203.564,00 |
| 20.07.2022 | 11,28 | 11,52 | 11,28 | 11,34 | 0,09% | 235.930,00 |
| 19.07.2022 | 11,30 | 11,39 | 11,25 | 11,33 | 0,71% | 186.343,00 |
| 18.07.2022 | 11,22 | 11,38 | 11,17 | 11,25 | 1,17% | 208.049,00 |
| 15.07.2022 | 11,18 | 11,21 | 11,09 | 11,12 | 1,00% | 175.737,00 |
| 14.07.2022 | 11,03 | 11,07 | 10,96 | 11,01 | -1,43% | 165.750,00 |
| 13.07.2022 | 11,09 | 11,19 | 11,04 | 11,17 | -0,36% | 132.047,00 |
| 12.07.2022 | 11,05 | 11,33 | 11,05 | 11,21 | 0,63% | 155.333,00 |
| 11.07.2022 | 11,30 | 11,34 | 11,11 | 11,14 | -1,42% | 198.662,00 |
| 08.07.2022 | 11,31 | 11,35 | 11,12 | 11,30 | 0,71% | 201.913,00 |
| 07.07.2022 | 11,14 | 11,24 | 11,06 | 11,22 | 1,81% | 374.990,00 |
| 06.07.2022 | 11,05 | 11,10 | 10,92 | 11,02 | -0,27% | 237.371,00 |
| 05.07.2022 | 10,87 | 11,07 | 10,76 | 11,05 | 0,09% | 214.103,00 |
| 01.07.2022 | 10,78 | 11,04 | 10,71 | 11,04 | 2,51% | 145.728,00 |
| 30.06.2022 | 10,60 | 10,85 | 10,60 | 10,77 | 0,47% | 205.922,00 |
| 29.06.2022 | 10,88 | 10,88 | 10,72 | 10,72 | -1,02% | 160.609,00 |
| 28.06.2022 | 11,00 | 11,14 | 10,83 | 10,83 | -0,73% | 222.332,00 |
| 27.06.2022 | 10,82 | 10,98 | 10,77 | 10,91 | 1,58% | 220.538,00 |
| 24.06.2022 | 10,56 | 10,81 | 10,56 | 10,74 | 2,58% | 211.979,00 |
| 23.06.2022 | 10,49 | 10,58 | 10,42 | 10,47 | -0,29% | 275.790,00 |
| 22.06.2022 | 10,31 | 10,55 | 10,31 | 10,50 | 0,77% | 225.161,00 |
| 21.06.2022 | 10,43 | 10,62 | 10,30 | 10,42 | 0,97% | 336.644,00 |
| 17.06.2022 | 10,07 | 10,44 | 10,04 | 10,32 | 2,48% | 1.339.745,00 |
| 16.06.2022 | 10,45 | 10,48 | 10,01 | 10,07 | -5,80% | 835.756,00 |
| 15.06.2022 | 10,82 | 10,91 | 10,51 | 10,69 | -3,61% | 592.240,00 |
| 14.06.2022 | 11,28 | 11,35 | 11,01 | 11,09 | -0,72% | 656.127,00 |
| 13.06.2022 | 11,71 | 11,72 | 11,11 | 11,17 | -6,53% | 797.644,00 |
| 10.06.2022 | 11,90 | 11,97 | 11,73 | 11,95 | -0,42% | 429.430,00 |
| 09.06.2022 | 12,10 | 12,18 | 11,97 | 12,00 | -1,32% | 355.186,00 |
| 08.06.2022 | 12,24 | 12,24 | 12,10 | 12,16 | -0,73% | 312.512,00 |
| 07.06.2022 | 12,22 | 12,33 | 12,20 | 12,25 | -0,16% | 160.777,00 |
| 06.06.2022 | 12,24 | 12,31 | 12,18 | 12,27 | 0,74% | 189.250,00 |
| 03.06.2022 | 12,42 | 12,42 | 12,16 | 12,18 | -1,93% | 423.368,00 |
| 02.06.2022 | 12,48 | 12,48 | 12,35 | 12,42 | 0,00% | 171.514,00 |
| 01.06.2022 | 12,50 | 12,57 | 12,31 | 12,42 | 0,16% | 469.929,00 |
| 31.05.2022 | 12,51 | 12,61 | 12,35 | 12,40 | -0,96% | 245.525,00 |
| 27.05.2022 | 12,35 | 12,54 | 12,33 | 12,52 | 1,54% | 313.298,00 |
| 26.05.2022 | 12,18 | 12,39 | 12,17 | 12,33 | 1,57% | 154.837,00 |
| 25.05.2022 | 11,93 | 12,23 | 11,89 | 12,14 | 1,59% | 257.518,00 |
| 24.05.2022 | 12,16 | 12,27 | 11,86 | 11,95 | -1,97% | 218.774,00 |
| 23.05.2022 | 12,05 | 12,25 | 11,88 | 12,19 | 3,04% | 287.809,00 |
| 20.05.2022 | 12,38 | 12,45 | 11,70 | 11,83 | -0,67% | 649.805,00 |
| 19.05.2022 | 12,13 | 12,29 | 11,88 | 11,91 | -2,38% | 376.083,00 |
| 18.05.2022 | 12,45 | 12,45 | 12,15 | 12,20 | -2,48% | 278.684,00 |
| 17.05.2022 | 12,50 | 12,55 | 12,33 | 12,51 | 1,30% | 234.275,00 |
| 16.05.2022 | 12,18 | 12,41 | 12,18 | 12,35 | 1,31% | 277.242,00 |
| 13.05.2022 | 11,97 | 12,28 | 11,94 | 12,19 | 2,18% | 365.878,00 |
| 12.05.2022 | 12,11 | 12,13 | 11,77 | 11,93 | -1,40% | 429.146,00 |
| 11.05.2022 | 12,06 | 12,31 | 12,03 | 12,10 | 0,33% | 248.058,00 |
| 10.05.2022 | 11,94 | 12,27 | 11,84 | 12,06 | 1,86% | 278.353,00 |
| 09.05.2022 | 12,53 | 12,57 | 11,77 | 11,84 | -6,48% | 741.631,00 |
| 06.05.2022 | 12,63 | 12,75 | 12,53 | 12,66 | 0,16% | 236.298,00 |
| 05.05.2022 | 12,93 | 12,93 | 12,49 | 12,64 | -2,47% | 202.444,00 |
| 04.05.2022 | 12,81 | 12,97 | 12,67 | 12,96 | 1,73% | 257.270,00 |
| 03.05.2022 | 12,43 | 12,76 | 12,42 | 12,74 | 2,58% | 305.011,00 |
| 02.05.2022 | 12,70 | 12,79 | 12,21 | 12,42 | -2,13% | 404.865,00 |
| 29.04.2022 | 12,88 | 12,94 | 12,68 | 12,69 | -1,48% | 351.695,00 |
| 28.04.2022 | 12,97 | 12,97 | 12,71 | 12,88 | 0,31% | 233.151,00 |
| 27.04.2022 | 12,82 | 13,00 | 12,79 | 12,84 | 0,71% | 343.646,00 |
| 26.04.2022 | 13,12 | 13,16 | 12,73 | 12,75 | -3,12% | 459.951,00 |
| 25.04.2022 | 13,08 | 13,17 | 12,88 | 13,16 | 0,23% | 376.347,00 |
| 22.04.2022 | 13,46 | 13,46 | 13,11 | 13,13 | -2,16% | 248.717,00 |
| 21.04.2022 | 13,59 | 13,73 | 13,40 | 13,42 | -1,25% | 291.210,00 |
| 20.04.2022 | 13,40 | 13,59 | 13,40 | 13,59 | 1,27% | 452.527,00 |
| 19.04.2022 | 13,35 | 13,44 | 13,28 | 13,42 | 0,52% | 263.736,00 |
| 18.04.2022 | 13,24 | 13,45 | 13,24 | 13,35 | 0,38% | 269.051,00 |
| 14.04.2022 | 13,28 | 13,38 | 13,20 | 13,30 | 0,00% | 335.429,00 |
| 13.04.2022 | 13,13 | 13,32 | 13,13 | 13,30 | 1,14% | 202.451,00 |
| 12.04.2022 | 13,16 | 13,29 | 13,12 | 13,15 | -0,38% | 221.441,00 |
| 11.04.2022 | 13,20 | 13,24 | 13,11 | 13,20 | -0,30% | 216.628,00 |
| 08.04.2022 | 13,19 | 13,33 | 13,14 | 13,24 | 0,42% | 225.538,00 |
| 07.04.2022 | 13,19 | 13,32 | 13,05 | 13,19 | 0,65% | 455.457,00 |
| 06.04.2022 | 13,20 | 13,24 | 13,03 | 13,10 | -0,91% | 252.546,00 |
| 05.04.2022 | 13,26 | 13,38 | 13,20 | 13,22 | -0,45% | 264.088,00 |
| 04.04.2022 | 13,34 | 13,39 | 13,27 | 13,28 | -0,75% | 219.358,00 |
| 01.04.2022 | 13,27 | 13,39 | 13,22 | 13,38 | 1,21% | 170.315,00 |
| 31.03.2022 | 13,34 | 13,43 | 13,22 | 13,22 | -0,60% | 207.317,00 |
| 30.03.2022 | 13,32 | 13,36 | 13,22 | 13,30 | -0,08% | 184.721,00 |
| 29.03.2022 | 13,40 | 13,43 | 13,28 | 13,31 | 0,08% | 360.053,00 |
| 28.03.2022 | 13,28 | 13,36 | 13,17 | 13,30 | 0,30% | 290.242,00 |
| 25.03.2022 | 13,10 | 13,33 | 13,08 | 13,26 | 1,45% | 244.422,00 |
| 24.03.2022 | 13,07 | 13,19 | 13,04 | 13,07 | 0,15% | 288.234,00 |
| 23.03.2022 | 13,16 | 13,16 | 13,05 | 13,05 | -0,84% | 254.835,00 |
| 22.03.2022 | 13,11 | 13,21 | 13,05 | 13,16 | 0,92% | 420.036,00 |