12,144$
-0,05%
Echtzeit-Aktienkurs APOLLO INVESTMENT CORP.
Bid:
Ask:
Aktienkurse zur APOLLO INVESTMENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,15 | 12,23 | 12,12 | 12,14 | -0,05% | 48.496,00 |
| 08.05.2025 | 12,08 | 12,21 | 12,01 | 12,15 | 1,42% | 81.371,00 |
| 07.05.2025 | 12,02 | 12,08 | 11,92 | 11,98 | 0,42% | 88.971,00 |
| 06.05.2025 | 11,88 | 12,00 | 11,84 | 11,93 | 0,25% | 22.832,00 |
| 05.05.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -1,08% | 39.418,00 |
| 02.05.2025 | 11,83 | 12,09 | 11,80 | 12,03 | 2,47% | 55.474,00 |
| 01.05.2025 | 11,82 | 11,94 | 11,73 | 11,74 | -0,84% | 53.722,00 |
| 30.04.2025 | 11,89 | 11,94 | 11,72 | 11,84 | -1,70% | 73.081,00 |
| 29.04.2025 | 12,04 | 12,08 | 11,89 | 12,05 | -0,58% | 27.980,00 |
| 28.04.2025 | 12,04 | 12,20 | 12,04 | 12,12 | 0,58% | 34.465,00 |
| 25.04.2025 | 11,97 | 12,05 | 11,91 | 12,05 | 0,79% | 118.675,00 |
| 24.04.2025 | 11,78 | 12,00 | 11,78 | 11,95 | 1,01% | 58.089,00 |
| 23.04.2025 | 11,84 | 11,95 | 11,77 | 11,83 | 1,68% | 40.420,00 |
| 22.04.2025 | 11,63 | 11,65 | 11,50 | 11,64 | 1,31% | 166.308,00 |
| 21.04.2025 | 11,75 | 11,75 | 11,38 | 11,49 | -2,17% | 36.769,00 |
| 17.04.2025 | 11,40 | 11,79 | 11,40 | 11,74 | 3,53% | 104.024,00 |
| 16.04.2025 | 11,60 | 11,60 | 11,31 | 11,34 | -1,05% | 142.381,00 |
| 15.04.2025 | 11,23 | 11,52 | 11,19 | 11,46 | 2,69% | 82.529,00 |
| 14.04.2025 | 11,21 | 11,34 | 11,00 | 11,16 | 0,81% | 46.568,00 |
| 11.04.2025 | 10,91 | 11,10 | 10,73 | 11,07 | 0,50% | 96.350,00 |
| 10.04.2025 | 11,50 | 11,50 | 10,90 | 11,02 | -5,94% | 128.986,00 |
| 09.04.2025 | 10,30 | 11,81 | 10,17 | 11,71 | 11,79% | 223.825,00 |
| 08.04.2025 | 11,20 | 11,43 | 10,41 | 10,48 | -3,72% | 131.318,00 |
| 07.04.2025 | 11,06 | 11,34 | 10,52 | 10,88 | -5,43% | 133.724,00 |
| 04.04.2025 | 12,06 | 12,06 | 11,44 | 11,51 | -7,92% | 187.855,00 |
| 03.04.2025 | 12,60 | 12,63 | 12,44 | 12,50 | -1,85% | 132.584,00 |
| 02.04.2025 | 12,77 | 12,79 | 12,68 | 12,73 | -1,05% | 103.666,00 |
| 01.04.2025 | 12,84 | 12,95 | 12,82 | 12,87 | -0,04% | 107.591,00 |
| 31.03.2025 | 13,03 | 13,03 | 12,73 | 12,87 | -1,30% | 63.243,00 |
| 28.03.2025 | 13,24 | 13,24 | 12,92 | 13,04 | -1,58% | 56.671,00 |
| 27.03.2025 | 13,15 | 13,27 | 13,04 | 13,25 | 0,99% | 152.091,00 |
| 26.03.2025 | 13,14 | 13,21 | 13,07 | 13,12 | 0,42% | 64.769,00 |
| 25.03.2025 | 13,07 | 13,11 | 13,02 | 13,07 | 0,19% | 83.191,00 |
| 24.03.2025 | 13,07 | 13,07 | 12,96 | 13,04 | 0,31% | 30.128,00 |
| 21.03.2025 | 12,96 | 13,06 | 12,94 | 13,00 | 0,10% | 168.404,00 |
| 20.03.2025 | 12,88 | 12,99 | 12,88 | 12,99 | 0,67% | 82.725,00 |
| 19.03.2025 | 12,96 | 12,97 | 12,82 | 12,90 | -0,46% | 83.823,00 |
| 18.03.2025 | 12,89 | 12,96 | 12,86 | 12,96 | 0,47% | 161.655,00 |
| 17.03.2025 | 13,05 | 13,05 | 12,89 | 12,90 | -0,54% | 69.654,00 |
| 14.03.2025 | 12,83 | 12,98 | 12,83 | 12,97 | 2,37% | 172.513,00 |
| 13.03.2025 | 12,86 | 12,93 | 12,66 | 12,67 | -0,98% | 124.217,00 |
| 12.03.2025 | 12,80 | 13,03 | 12,54 | 12,80 | 3,02% | 143.527,00 |
| 11.03.2025 | 12,96 | 13,00 | 12,35 | 12,42 | -5,01% | 212.894,00 |
| 10.03.2025 | 13,31 | 13,32 | 13,02 | 13,08 | -2,06% | 97.673,00 |
| 07.03.2025 | 13,25 | 13,40 | 13,25 | 13,35 | 1,29% | 126.617,00 |
| 06.03.2025 | 13,30 | 13,30 | 13,14 | 13,18 | -1,13% | 61.520,00 |
| 05.03.2025 | 13,36 | 13,41 | 13,20 | 13,33 | -1,04% | 132.741,00 |
| 04.03.2025 | 13,57 | 13,57 | 13,40 | 13,47 | -1,43% | 149.801,00 |
| 03.03.2025 | 13,82 | 13,92 | 13,58 | 13,67 | -0,91% | 57.696,00 |
| 28.02.2025 | 13,75 | 13,82 | 13,66 | 13,79 | 0,55% | 76.856,00 |
| 27.02.2025 | 13,71 | 13,79 | 13,54 | 13,72 | -0,33% | 88.227,00 |
| 26.02.2025 | 14,14 | 14,14 | 13,54 | 13,76 | -3,57% | 264.298,00 |
| 25.02.2025 | 14,46 | 14,59 | 14,14 | 14,27 | -1,72% | 194.410,00 |
| 24.02.2025 | 14,55 | 14,56 | 14,40 | 14,52 | -0,58% | 31.168,00 |
| 21.02.2025 | 14,70 | 14,71 | 14,58 | 14,61 | -0,65% | 78.029,00 |
| 20.02.2025 | 14,70 | 14,71 | 14,59 | 14,70 | -0,07% | 60.214,00 |
| 19.02.2025 | 14,60 | 14,74 | 14,59 | 14,71 | 0,55% | 102.431,00 |
| 18.02.2025 | 14,48 | 14,63 | 14,48 | 14,63 | 1,00% | 113.114,00 |
| 14.02.2025 | 14,47 | 14,53 | 14,45 | 14,49 | 0,21% | 59.969,00 |
| 13.02.2025 | 14,36 | 14,46 | 14,33 | 14,46 | 0,87% | 52.902,00 |
| 12.02.2025 | 14,18 | 14,36 | 14,18 | 14,33 | 0,84% | 89.120,00 |
| 11.02.2025 | 14,09 | 14,22 | 14,09 | 14,21 | 0,67% | 54.971,00 |
| 10.02.2025 | 14,07 | 14,12 | 14,02 | 14,12 | 0,39% | 48.336,00 |
| 07.02.2025 | 14,07 | 14,08 | 14,00 | 14,06 | -0,04% | 130.440,00 |
| 06.02.2025 | 14,03 | 14,10 | 14,01 | 14,07 | 0,39% | 138.479,00 |
| 05.02.2025 | 13,94 | 14,02 | 13,85 | 14,01 | 0,36% | 81.890,00 |
| 04.02.2025 | 13,96 | 13,98 | 13,83 | 13,96 | -0,21% | 118.124,00 |
| 03.02.2025 | 13,86 | 14,05 | 13,73 | 13,99 | -0,14% | 178.558,00 |
| 31.01.2025 | 13,98 | 14,09 | 13,96 | 14,01 | 0,36% | 113.641,00 |
| 30.01.2025 | 13,84 | 13,98 | 13,82 | 13,96 | 1,49% | 65.637,00 |
| 29.01.2025 | 13,89 | 13,95 | 13,67 | 13,76 | -0,97% | 67.474,00 |
| 28.01.2025 | 13,87 | 13,96 | 13,83 | 13,89 | 0,83% | 77.569,00 |
| 27.01.2025 | 13,78 | 13,89 | 13,77 | 13,78 | -0,33% | 36.813,00 |
| 24.01.2025 | 13,69 | 13,85 | 13,61 | 13,82 | 0,80% | 39.516,00 |
| 23.01.2025 | 13,70 | 13,75 | 13,68 | 13,71 | 0,15% | 117.516,00 |
| 22.01.2025 | 13,75 | 13,75 | 13,66 | 13,69 | -0,36% | 53.555,00 |
| 21.01.2025 | 13,54 | 13,75 | 13,54 | 13,74 | 1,83% | 67.891,00 |
| 17.01.2025 | 13,47 | 13,54 | 13,47 | 13,49 | 0,51% | 58.752,00 |
| 16.01.2025 | 13,45 | 13,52 | 13,39 | 13,43 | 0,19% | 161.369,00 |
| 15.01.2025 | 13,44 | 13,46 | 13,38 | 13,40 | 0,00% | 48.771,00 |
| 14.01.2025 | 13,11 | 13,40 | 13,11 | 13,40 | 1,44% | 52.439,00 |
| 13.01.2025 | 13,09 | 13,22 | 13,05 | 13,21 | 0,49% | 33.562,00 |
| 10.01.2025 | 13,16 | 13,20 | 13,09 | 13,15 | -0,04% | 82.087,00 |
| 08.01.2025 | 13,23 | 13,24 | 13,10 | 13,15 | -1,05% | 72.532,00 |
| 07.01.2025 | 13,48 | 13,48 | 13,27 | 13,29 | -0,67% | 52.632,00 |
| 06.01.2025 | 13,64 | 13,64 | 13,38 | 13,38 | -1,83% | 27.739,00 |
| 03.01.2025 | 13,63 | 13,73 | 13,57 | 13,63 | 0,26% | 66.983,00 |
| 02.01.2025 | 13,53 | 13,70 | 13,53 | 13,60 | 0,85% | 125.906,00 |
| 31.12.2024 | 13,58 | 13,58 | 13,45 | 13,48 | -0,55% | 215.010,00 |
| 30.12.2024 | 13,45 | 13,58 | 13,42 | 13,56 | 0,00% | 49.869,00 |
| 27.12.2024 | 13,62 | 13,73 | 13,50 | 13,56 | -0,66% | 44.384,00 |
| 26.12.2024 | 13,70 | 13,74 | 13,63 | 13,65 | -0,40% | 116.681,00 |
| 24.12.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 2,12% | 108.228,00 |
| 23.12.2024 | 13,42 | 13,43 | 13,27 | 13,42 | -0,19% | 46.942,00 |
| 20.12.2024 | 13,40 | 13,52 | 13,40 | 13,44 | 0,45% | 124.340,00 |
| 19.12.2024 | 13,29 | 13,48 | 13,29 | 13,38 | 1,25% | 87.639,00 |
| 18.12.2024 | 13,54 | 13,59 | 13,18 | 13,22 | -1,71% | 69.629,00 |
| 17.12.2024 | 13,49 | 13,50 | 13,37 | 13,45 | -0,52% | 316.121,00 |
| 16.12.2024 | 13,57 | 13,63 | 13,47 | 13,52 | -1,35% | 57.850,00 |
| 13.12.2024 | 13,72 | 13,74 | 13,54 | 13,70 | 0,29% | 80.520,00 |