11,870$
0,08%
Echtzeit-Aktienkurs Apollo Investment Corp.
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,95 | 11,97 | 11,87 | 11,87 | 0,08% | 41.931,00 |
| 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 |
| 14.08.2025 | 13,09 | 13,14 | 13,04 | 13,04 | -0,99% | 63.760,00 |
| 13.08.2025 | 13,10 | 13,19 | 12,97 | 13,17 | 0,77% | 100.864,00 |
| 12.08.2025 | 12,90 | 13,10 | 12,74 | 13,07 | 3,48% | 76.114,00 |
| 11.08.2025 | 12,66 | 12,68 | 12,46 | 12,63 | 0,16% | 73.314,00 |
| 08.08.2025 | 12,56 | 12,65 | 12,54 | 12,61 | 1,04% | 59.438,00 |
| 07.08.2025 | 12,63 | 12,63 | 12,47 | 12,48 | -1,30% | 75.399,00 |
| 06.08.2025 | 12,59 | 12,72 | 12,59 | 12,65 | 0,76% | 144.469,00 |
| 05.08.2025 | 12,29 | 12,64 | 12,21 | 12,55 | 1,58% | 99.492,00 |
| 04.08.2025 | 12,38 | 12,46 | 12,29 | 12,36 | 0,16% | 39.395,00 |
| 01.08.2025 | 12,50 | 12,50 | 12,26 | 12,34 | -2,10% | 92.184,00 |
| 31.07.2025 | 12,69 | 12,79 | 12,57 | 12,60 | -0,32% | 92.898,00 |
| 30.07.2025 | 12,83 | 12,86 | 12,59 | 12,64 | -1,10% | 83.650,00 |
| 29.07.2025 | 12,91 | 12,91 | 12,70 | 12,78 | -1,01% | 136.284,00 |
| 28.07.2025 | 13,22 | 13,22 | 12,91 | 12,91 | -0,96% | 37.884,00 |
| 25.07.2025 | 13,00 | 13,08 | 12,97 | 13,04 | 0,04% | 65.782,00 |
| 24.07.2025 | 13,18 | 13,19 | 13,00 | 13,03 | -1,06% | 84.419,00 |
| 23.07.2025 | 13,24 | 13,24 | 13,14 | 13,17 | -0,11% | 88.186,00 |
| 22.07.2025 | 13,17 | 13,22 | 13,11 | 13,19 | 0,73% | 80.761,00 |
| 21.07.2025 | 13,28 | 13,28 | 13,07 | 13,09 | -1,21% | 72.927,00 |
| 18.07.2025 | 13,50 | 13,50 | 13,24 | 13,25 | -1,49% | 79.841,00 |
| 17.07.2025 | 13,40 | 13,48 | 13,37 | 13,45 | 0,75% | 83.505,00 |
| 16.07.2025 | 13,23 | 13,37 | 13,15 | 13,35 | 0,75% | 123.595,00 |
| 15.07.2025 | 13,25 | 13,34 | 13,19 | 13,25 | 0,30% | 151.942,00 |
| 14.07.2025 | 13,17 | 13,22 | 13,11 | 13,21 | 0,46% | 54.915,00 |
| 11.07.2025 | 13,00 | 13,23 | 13,00 | 13,15 | 1,00% | 87.684,00 |
| 10.07.2025 | 12,82 | 13,05 | 12,82 | 13,02 | 1,96% | 73.452,00 |
| 09.07.2025 | 12,80 | 12,80 | 12,68 | 12,77 | -0,22% | 86.444,00 |
| 08.07.2025 | 12,71 | 12,88 | 12,71 | 12,80 | 0,89% | 40.316,00 |
| 07.07.2025 | 12,72 | 12,79 | 12,63 | 12,69 | -0,28% | 63.651,00 |
| 03.07.2025 | 12,76 | 12,79 | 12,71 | 12,72 | 0,39% | 25.361,00 |
| 02.07.2025 | 12,58 | 12,67 | 12,56 | 12,67 | 1,64% | 62.223,00 |
| 01.07.2025 | 12,56 | 12,57 | 12,46 | 12,47 | -1,31% | 90.556,00 |
| 30.06.2025 | 12,53 | 12,67 | 12,48 | 12,63 | 1,12% | 57.823,00 |
| 27.06.2025 | 12,51 | 12,61 | 12,44 | 12,49 | 0,24% | 76.147,00 |
| 26.06.2025 | 12,51 | 12,65 | 12,46 | 12,46 | 0,28% | 179.267,00 |
| 25.06.2025 | 12,38 | 12,47 | 12,36 | 12,43 | 0,44% | 80.155,00 |
| 24.06.2025 | 12,36 | 12,45 | 12,28 | 12,37 | 0,94% | 98.082,00 |
| 23.06.2025 | 12,30 | 12,38 | 12,12 | 12,26 | -0,49% | 60.198,00 |
| 20.06.2025 | 12,35 | 12,36 | 12,25 | 12,32 | 0,24% | 137.844,00 |
| 18.06.2025 | 12,25 | 12,34 | 12,25 | 12,29 | 0,37% | 153.014,00 |
| 17.06.2025 | 12,14 | 12,27 | 12,08 | 12,24 | 0,41% | 101.269,00 |
| 16.06.2025 | 12,40 | 12,41 | 12,18 | 12,19 | -0,16% | 67.701,00 |
| 13.06.2025 | 12,38 | 12,39 | 12,19 | 12,21 | -2,32% | 157.359,00 |
| 12.06.2025 | 12,47 | 12,66 | 12,47 | 12,50 | -1,19% | 128.250,00 |
| 11.06.2025 | 12,76 | 12,80 | 12,56 | 12,65 | -0,32% | 177.588,00 |
| 10.06.2025 | 12,65 | 12,73 | 12,46 | 12,69 | -2,98% | 135.282,00 |
| 09.06.2025 | 13,15 | 13,24 | 13,05 | 13,08 | 0,00% | 82.893,00 |
| 06.06.2025 | 12,96 | 13,09 | 12,96 | 13,08 | 1,24% | 59.890,00 |
| 05.06.2025 | 12,98 | 13,00 | 12,88 | 12,92 | -0,39% | 76.686,00 |
| 04.06.2025 | 13,08 | 13,08 | 12,91 | 12,97 | -0,31% | 69.728,00 |
| 03.06.2025 | 12,91 | 13,07 | 12,89 | 13,01 | 0,70% | 64.603,00 |
| 02.06.2025 | 13,06 | 13,06 | 12,91 | 12,92 | -1,67% | 43.985,00 |
| 30.05.2025 | 13,00 | 13,15 | 13,00 | 13,14 | 0,46% | 58.146,00 |
| 29.05.2025 | 12,97 | 13,17 | 12,93 | 13,08 | 0,50% | 303.759,00 |
| 28.05.2025 | 12,95 | 13,04 | 12,94 | 13,02 | 0,42% | 31.119,00 |
| 27.05.2025 | 12,83 | 12,98 | 12,76 | 12,96 | 1,73% | 56.856,00 |
| 23.05.2025 | 12,58 | 12,78 | 12,57 | 12,74 | 0,74% | 72.466,00 |