11,430$
3,30%
Echtzeit-Aktienkurs APOLLO INVESTMENT CORP.
Bid:
Ask:
Aktienkurse zur APOLLO INVESTMENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 11,05 | 11,50 | 11,05 | 11,44 | 3,39% | 208.878,00 |
| 07.01.2026 | 11,53 | 11,53 | 11,05 | 11,07 | -4,49% | 178.202,00 |
| 06.01.2026 | 11,65 | 11,65 | 11,49 | 11,59 | -0,90% | 125.693,00 |
| 05.01.2026 | 11,46 | 11,75 | 11,46 | 11,69 | 1,96% | 87.750,00 |
| 02.01.2026 | 11,48 | 11,57 | 11,32 | 11,47 | 0,35% | 123.589,00 |
| 31.12.2025 | 11,49 | 11,50 | 11,41 | 11,43 | -0,31% | 140.252,00 |
| 30.12.2025 | 11,47 | 11,51 | 11,42 | 11,46 | 0,22% | 207.580,00 |
| 29.12.2025 | 11,41 | 11,56 | 11,41 | 11,44 | -0,52% | 118.953,00 |
| 26.12.2025 | 11,48 | 11,52 | 11,45 | 11,50 | 0,39% | 102.818,00 |
| 24.12.2025 | 11,38 | 11,46 | 11,35 | 11,45 | 0,39% | 85.719,00 |
| 23.12.2025 | 11,65 | 11,65 | 11,37 | 11,41 | -1,30% | 260.967,00 |
| 22.12.2025 | 11,55 | 11,59 | 11,46 | 11,56 | 0,78% | 102.471,00 |
| 19.12.2025 | 11,58 | 11,60 | 11,43 | 11,47 | -1,50% | 173.058,00 |
| 18.12.2025 | 11,73 | 11,73 | 11,55 | 11,64 | -0,47% | 120.591,00 |
| 17.12.2025 | 11,87 | 11,88 | 11,69 | 11,70 | -0,93% | 95.885,00 |
| 16.12.2025 | 11,74 | 11,88 | 11,74 | 11,81 | -0,13% | 103.005,00 |
| 15.12.2025 | 11,94 | 11,94 | 11,72 | 11,82 | -0,88% | 135.687,00 |
| 12.12.2025 | 11,89 | 11,96 | 11,81 | 11,93 | 1,02% | 106.523,00 |
| 11.12.2025 | 12,05 | 12,05 | 11,81 | 11,81 | -1,05% | 99.740,00 |
| 10.12.2025 | 11,93 | 12,01 | 11,91 | 11,93 | 0,08% | 99.718,00 |
| 09.12.2025 | 11,84 | 11,96 | 11,80 | 11,92 | -1,89% | 160.564,00 |
| 08.12.2025 | 12,26 | 12,28 | 12,15 | 12,15 | -0,98% | 237.250,00 |
| 05.12.2025 | 12,23 | 12,33 | 12,23 | 12,27 | 0,37% | 183.190,00 |
| 04.12.2025 | 12,25 | 12,28 | 12,18 | 12,23 | 0,16% | 134.107,00 |
| 03.12.2025 | 12,13 | 12,22 | 12,12 | 12,21 | 0,95% | 94.256,00 |
| 02.12.2025 | 12,11 | 12,15 | 12,07 | 12,09 | -0,90% | 63.174,00 |
| 01.12.2025 | 12,20 | 12,22 | 12,15 | 12,20 | 0,08% | 32.941,00 |
| 28.11.2025 | 12,16 | 12,22 | 12,16 | 12,19 | 0,66% | 41.222,00 |
| 26.11.2025 | 12,05 | 12,18 | 12,05 | 12,11 | 0,75% | 204.939,00 |
| 25.11.2025 | 11,93 | 12,02 | 11,84 | 12,02 | 1,14% | 92.786,00 |
| 24.11.2025 | 11,84 | 11,92 | 11,76 | 11,89 | 0,34% | 100.859,00 |
| 21.11.2025 | 11,61 | 11,90 | 11,57 | 11,85 | 2,51% | 309.871,00 |
| 20.11.2025 | 11,70 | 11,73 | 11,50 | 11,56 | 0,22% | 168.028,00 |
| 19.11.2025 | 11,56 | 11,70 | 11,50 | 11,53 | -0,13% | 131.729,00 |
| 18.11.2025 | 11,43 | 11,58 | 11,40 | 11,55 | 0,61% | 228.994,00 |
| 17.11.2025 | 11,95 | 11,95 | 11,47 | 11,48 | -4,18% | 113.066,00 |
| 14.11.2025 | 11,87 | 11,99 | 11,79 | 11,98 | 0,46% | 131.070,00 |
| 13.11.2025 | 12,09 | 12,11 | 11,89 | 11,92 | -0,83% | 157.147,00 |
| 12.11.2025 | 12,12 | 12,13 | 11,88 | 12,02 | -0,25% | 132.464,00 |
| 11.11.2025 | 12,00 | 12,11 | 11,93 | 12,05 | 1,35% | 141.529,00 |
| 10.11.2025 | 11,91 | 11,99 | 11,77 | 11,89 | -1,16% | 104.032,00 |
| 07.11.2025 | 12,19 | 12,30 | 11,89 | 12,03 | -0,82% | 82.250,00 |
| 06.11.2025 | 12,11 | 12,34 | 12,07 | 12,13 | -0,98% | 155.357,00 |
| 05.11.2025 | 12,11 | 12,28 | 12,06 | 12,25 | 0,74% | 110.900,00 |
| 04.11.2025 | 12,10 | 12,20 | 12,00 | 12,16 | -0,25% | 151.594,00 |
| 03.11.2025 | 12,07 | 12,20 | 12,01 | 12,19 | 0,33% | 47.931,00 |
| 31.10.2025 | 12,03 | 12,25 | 12,03 | 12,15 | 0,50% | 115.367,00 |
| 30.10.2025 | 12,22 | 12,25 | 11,95 | 12,09 | -1,43% | 110.071,00 |
| 29.10.2025 | 12,39 | 12,50 | 12,26 | 12,27 | -1,09% | 184.356,00 |
| 28.10.2025 | 12,43 | 12,46 | 12,38 | 12,40 | 0,00% | 98.336,00 |
| 27.10.2025 | 12,20 | 12,40 | 12,19 | 12,40 | 1,64% | 82.106,00 |
| 24.10.2025 | 12,13 | 12,22 | 12,10 | 12,20 | 0,95% | 67.846,00 |
| 23.10.2025 | 11,99 | 12,09 | 11,92 | 12,09 | 1,38% | 71.046,00 |
| 22.10.2025 | 11,89 | 11,98 | 11,85 | 11,92 | 0,17% | 131.747,00 |
| 21.10.2025 | 11,72 | 11,94 | 11,72 | 11,90 | 1,88% | 67.226,00 |
| 17.10.2025 | 11,53 | 11,72 | 11,53 | 11,68 | 1,39% | 247.611,00 |
| 16.10.2025 | 11,71 | 11,76 | 11,50 | 11,52 | -2,29% | 154.713,00 |
| 15.10.2025 | 11,95 | 11,97 | 11,71 | 11,79 | -0,59% | 193.986,00 |
| 14.10.2025 | 11,55 | 11,86 | 11,55 | 11,86 | 1,24% | 135.550,00 |
| 13.10.2025 | 11,53 | 11,72 | 11,50 | 11,72 | 2,31% | 95.198,00 |
| 10.10.2025 | 11,51 | 11,57 | 11,33 | 11,45 | -0,87% | 178.065,00 |
| 09.10.2025 | 11,71 | 11,71 | 11,46 | 11,55 | -1,53% | 101.435,00 |
| 08.10.2025 | 11,76 | 11,82 | 11,67 | 11,73 | 0,00% | 104.598,00 |
| 07.10.2025 | 11,81 | 11,84 | 11,60 | 11,73 | 0,09% | 240.930,00 |
| 06.10.2025 | 11,90 | 11,90 | 11,68 | 11,72 | -0,85% | 57.570,00 |
| 03.10.2025 | 12,02 | 12,02 | 11,78 | 11,82 | -1,25% | 80.161,00 |
| 02.10.2025 | 11,77 | 12,00 | 11,77 | 11,97 | 1,27% | 54.433,00 |
| 01.10.2025 | 11,86 | 11,89 | 11,76 | 11,82 | -1,29% | 92.385,00 |
| 30.09.2025 | 11,97 | 12,12 | 11,88 | 11,98 | 0,04% | 71.390,00 |
| 29.09.2025 | 12,08 | 12,08 | 11,88 | 11,97 | -0,66% | 53.921,00 |
| 26.09.2025 | 12,15 | 12,23 | 12,05 | 12,05 | -0,58% | 60.486,00 |
| 25.09.2025 | 12,11 | 12,25 | 12,03 | 12,12 | 0,41% | 194.255,00 |
| 24.09.2025 | 12,11 | 12,22 | 11,92 | 12,07 | -0,08% | 115.405,00 |
| 23.09.2025 | 12,23 | 12,28 | 12,08 | 12,08 | -0,98% | 61.045,00 |
| 22.09.2025 | 12,32 | 12,35 | 12,17 | 12,20 | -1,53% | 58.024,00 |
| 19.09.2025 | 12,31 | 12,42 | 12,25 | 12,39 | 0,90% | 77.134,00 |
| 18.09.2025 | 12,13 | 12,29 | 12,11 | 12,28 | 1,57% | 51.536,00 |
| 17.09.2025 | 12,18 | 12,30 | 12,09 | 12,09 | -0,33% | 124.664,00 |
| 16.09.2025 | 12,25 | 12,27 | 12,06 | 12,13 | -0,90% | 79.666,00 |
| 15.09.2025 | 12,50 | 12,50 | 12,18 | 12,24 | -2,00% | 47.227,00 |
| 12.09.2025 | 12,59 | 12,59 | 12,46 | 12,49 | -0,72% | 136.080,00 |
| 11.09.2025 | 12,47 | 12,59 | 12,45 | 12,58 | 0,84% | 115.520,00 |
| 10.09.2025 | 12,47 | 12,54 | 12,45 | 12,48 | 0,00% | 138.300,00 |
| 09.09.2025 | 12,53 | 12,59 | 12,41 | 12,48 | -3,78% | 144.488,00 |
| 08.09.2025 | 13,07 | 13,10 | 12,84 | 12,97 | -0,42% | 120.871,00 |
| 05.09.2025 | 13,09 | 13,19 | 12,93 | 13,02 | -0,46% | 131.402,00 |
| 04.09.2025 | 12,97 | 13,08 | 12,88 | 13,08 | 0,81% | 106.898,00 |
| 03.09.2025 | 13,00 | 13,10 | 12,93 | 12,98 | -0,69% | 100.688,00 |
| 02.09.2025 | 13,12 | 13,20 | 12,99 | 13,07 | -1,32% | 107.916,00 |
| 29.08.2025 | 13,27 | 13,27 | 13,16 | 13,24 | 0,19% | 54.621,00 |
| 28.08.2025 | 13,29 | 13,30 | 13,15 | 13,22 | -0,75% | 73.672,00 |
| 27.08.2025 | 13,14 | 13,34 | 13,10 | 13,32 | 1,56% | 86.763,00 |
| 26.08.2025 | 13,02 | 13,11 | 13,01 | 13,11 | 0,73% | 66.157,00 |
| 25.08.2025 | 13,13 | 13,16 | 13,02 | 13,02 | -0,84% | 40.925,00 |
| 22.08.2025 | 13,07 | 13,18 | 13,07 | 13,13 | 1,35% | 117.446,00 |
| 21.08.2025 | 12,93 | 13,00 | 12,92 | 12,95 | -0,12% | 73.220,00 |
| 20.08.2025 | 13,03 | 13,03 | 12,89 | 12,97 | -0,35% | 77.461,00 |
| 19.08.2025 | 13,09 | 13,09 | 12,99 | 13,01 | 0,23% | 95.406,00 |
| 18.08.2025 | 12,89 | 12,99 | 12,88 | 12,98 | 0,78% | 31.582,00 |
| 15.08.2025 | 13,01 | 13,02 | 12,88 | 12,88 | -1,23% | 82.325,00 |