10,605$
-0,56%
Echtzeit-Aktienkurs APOLLO INVESTMENT CORP.
Bid:
Ask:
Aktienkurse zur APOLLO INVESTMENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 10,71 | 10,72 | 10,54 | 10,60 | -0,61% | 196.808,00 |
| 21.05.2026 | 10,62 | 10,81 | 10,56 | 10,67 | -0,51% | 292.008,00 |
| 20.05.2026 | 10,51 | 10,74 | 10,51 | 10,72 | 1,71% | 187.539,00 |
| 19.05.2026 | 10,64 | 10,69 | 10,53 | 10,54 | -1,68% | 224.597,00 |
| 18.05.2026 | 10,92 | 10,97 | 10,71 | 10,72 | -2,90% | 79.204,00 |
| 15.05.2026 | 10,97 | 11,10 | 10,90 | 11,04 | 0,50% | 248.403,00 |
| 14.05.2026 | 11,00 | 11,17 | 10,97 | 10,99 | -0,32% | 276.370,00 |
| 13.05.2026 | 11,15 | 11,18 | 11,02 | 11,02 | -1,30% | 196.720,00 |
| 12.05.2026 | 11,21 | 11,24 | 11,03 | 11,17 | 0,59% | 256.083,00 |
| 11.05.2026 | 11,75 | 11,75 | 11,10 | 11,10 | -5,13% | 182.147,00 |
| 08.05.2026 | 11,87 | 11,89 | 11,67 | 11,70 | -1,18% | 267.396,00 |
| 07.05.2026 | 11,60 | 12,02 | 11,50 | 11,84 | -2,07% | 87.035,00 |
| 06.05.2026 | 12,25 | 12,25 | 11,93 | 12,09 | -1,14% | 168.419,00 |
| 05.05.2026 | 11,99 | 12,23 | 11,92 | 12,23 | 0,91% | 249.831,00 |
| 04.05.2026 | 11,95 | 12,14 | 11,95 | 12,12 | 1,55% | 127.697,00 |
| 01.05.2026 | 11,94 | 11,96 | 11,81 | 11,94 | 1,19% | 191.226,00 |
| 30.04.2026 | 11,51 | 11,83 | 11,51 | 11,80 | 3,06% | 234.904,00 |
| 29.04.2026 | 11,58 | 11,58 | 11,37 | 11,45 | -1,17% | 139.441,00 |
| 28.04.2026 | 11,44 | 11,60 | 11,38 | 11,58 | 1,27% | 183.628,00 |
| 27.04.2026 | 11,36 | 11,45 | 11,32 | 11,44 | 0,86% | 132.676,00 |
| 24.04.2026 | 11,41 | 11,49 | 11,31 | 11,34 | 0,02% | 207.769,00 |
| 23.04.2026 | 11,55 | 11,55 | 11,29 | 11,34 | -1,61% | 190.610,00 |
| 22.04.2026 | 11,66 | 11,70 | 11,47 | 11,52 | -0,17% | 187.275,00 |
| 21.04.2026 | 11,78 | 11,84 | 11,52 | 11,54 | -2,49% | 286.259,00 |
| 20.04.2026 | 11,75 | 11,89 | 11,75 | 11,84 | -0,46% | 118.604,00 |
| 17.04.2026 | 11,81 | 11,97 | 11,81 | 11,89 | 1,54% | 530.186,00 |
| 16.04.2026 | 11,74 | 11,78 | 11,56 | 11,71 | -0,04% | 262.271,00 |
| 15.04.2026 | 11,68 | 11,76 | 11,48 | 11,72 | 0,09% | 423.425,00 |
| 14.04.2026 | 11,83 | 11,83 | 11,50 | 11,71 | -0,81% | 489.782,00 |
| 13.04.2026 | 11,62 | 11,80 | 11,45 | 11,80 | 0,81% | 132.522,00 |
| 10.04.2026 | 11,69 | 11,76 | 11,61 | 11,71 | 0,52% | 320.764,00 |
| 09.04.2026 | 11,66 | 11,74 | 11,58 | 11,65 | -0,51% | 384.655,00 |
| 08.04.2026 | 11,62 | 11,87 | 11,62 | 11,71 | 1,52% | 516.711,00 |
| 07.04.2026 | 11,56 | 11,67 | 11,53 | 11,53 | -0,22% | 442.694,00 |
| 06.04.2026 | 11,46 | 11,66 | 11,40 | 11,56 | 1,32% | 132.239,00 |
| 02.04.2026 | 11,13 | 11,47 | 11,11 | 11,41 | 1,29% | 318.660,00 |
| 01.04.2026 | 11,30 | 11,36 | 11,08 | 11,26 | 0,13% | 319.860,00 |
| 31.03.2026 | 11,09 | 11,28 | 11,05 | 11,25 | 2,37% | 539.034,00 |
| 30.03.2026 | 10,82 | 11,12 | 10,82 | 10,99 | 1,76% | 181.141,00 |
| 27.03.2026 | 11,04 | 11,08 | 10,75 | 10,80 | -2,35% | 360.619,00 |
| 26.03.2026 | 11,18 | 11,33 | 11,02 | 11,06 | -1,51% | 433.110,00 |
| 25.03.2026 | 11,11 | 11,29 | 11,07 | 11,23 | 2,84% | 391.420,00 |
| 24.03.2026 | 10,87 | 11,10 | 10,87 | 10,92 | -1,67% | 428.451,00 |
| 23.03.2026 | 10,80 | 11,11 | 10,77 | 11,10 | 3,84% | 206.251,00 |
| 20.03.2026 | 10,93 | 10,95 | 10,68 | 10,69 | -1,70% | 315.170,00 |
| 19.03.2026 | 10,81 | 10,92 | 10,73 | 10,88 | 1,12% | 481.147,00 |
| 18.03.2026 | 10,76 | 10,89 | 10,72 | 10,76 | -0,09% | 431.045,00 |
| 17.03.2026 | 10,42 | 10,81 | 10,42 | 10,77 | 3,16% | 439.645,00 |
| 16.03.2026 | 10,30 | 10,49 | 10,29 | 10,44 | 0,97% | 211.536,00 |
| 13.03.2026 | 10,40 | 10,51 | 10,31 | 10,34 | -0,39% | 416.157,00 |
| 12.03.2026 | 10,17 | 10,49 | 10,17 | 10,38 | 1,57% | 382.581,00 |
| 11.03.2026 | 10,15 | 10,38 | 10,01 | 10,22 | 0,05% | 385.833,00 |
| 10.03.2026 | 9,98 | 10,32 | 9,98 | 10,21 | -1,07% | 454.728,00 |
| 09.03.2026 | 10,21 | 10,36 | 10,11 | 10,32 | -0,67% | 411.470,00 |
| 06.03.2026 | 10,38 | 10,50 | 10,35 | 10,39 | -1,47% | 384.919,00 |
| 05.03.2026 | 10,71 | 10,84 | 10,51 | 10,55 | -1,03% | 397.566,00 |
| 04.03.2026 | 10,44 | 10,75 | 10,34 | 10,66 | 2,16% | 337.641,00 |
| 03.03.2026 | 10,02 | 10,52 | 10,00 | 10,43 | 2,96% | 1.359.374,00 |
| 02.03.2026 | 9,57 | 10,26 | 9,51 | 10,13 | 4,54% | 183.192,00 |
| 27.02.2026 | 10,45 | 10,46 | 9,62 | 9,69 | -8,33% | 951.750,00 |
| 26.02.2026 | 10,84 | 10,88 | 10,49 | 10,57 | -3,43% | 486.719,00 |
| 25.02.2026 | 10,82 | 10,96 | 10,64 | 10,95 | 1,86% | 182.330,00 |
| 24.02.2026 | 10,85 | 10,96 | 10,73 | 10,75 | -0,92% | 238.722,00 |
| 23.02.2026 | 11,07 | 11,18 | 10,84 | 10,85 | -2,80% | 178.483,00 |
| 20.02.2026 | 11,01 | 11,16 | 10,90 | 11,16 | 0,51% | 208.243,00 |
| 19.02.2026 | 11,19 | 11,20 | 10,94 | 11,10 | -1,16% | 211.667,00 |
| 18.02.2026 | 11,09 | 11,30 | 11,04 | 11,23 | 1,26% | 145.644,00 |
| 17.02.2026 | 11,19 | 11,33 | 11,02 | 11,09 | -0,27% | 155.370,00 |
| 13.02.2026 | 11,22 | 11,27 | 11,08 | 11,12 | -1,09% | 160.124,00 |
| 12.02.2026 | 11,50 | 11,60 | 11,21 | 11,24 | -1,59% | 196.263,00 |
| 11.02.2026 | 11,56 | 11,56 | 11,35 | 11,43 | -1,59% | 178.074,00 |
| 10.02.2026 | 11,39 | 11,61 | 11,38 | 11,61 | 1,71% | 282.746,00 |
| 09.02.2026 | 11,27 | 11,45 | 11,19 | 11,42 | 0,88% | 189.954,00 |
| 06.02.2026 | 11,21 | 11,36 | 11,21 | 11,32 | 0,53% | 253.354,00 |
| 05.02.2026 | 11,17 | 11,33 | 11,09 | 11,26 | 0,13% | 714.892,00 |
| 04.02.2026 | 10,94 | 11,26 | 10,92 | 11,24 | 3,07% | 366.877,00 |
| 03.02.2026 | 11,05 | 11,05 | 10,80 | 10,91 | -1,49% | 235.202,00 |
| 02.02.2026 | 11,18 | 11,18 | 10,96 | 11,07 | -0,98% | 100.482,00 |
| 30.01.2026 | 11,18 | 11,25 | 11,06 | 11,18 | 0,00% | 101.493,00 |
| 29.01.2026 | 11,13 | 11,18 | 11,07 | 11,18 | 0,40% | 105.557,00 |
| 28.01.2026 | 11,33 | 11,33 | 11,13 | 11,14 | -1,11% | 117.520,00 |
| 27.01.2026 | 11,42 | 11,43 | 11,18 | 11,26 | -0,18% | 158.739,00 |
| 26.01.2026 | 11,30 | 11,32 | 11,11 | 11,28 | -1,40% | 113.643,00 |
| 23.01.2026 | 11,54 | 11,54 | 11,41 | 11,44 | -1,21% | 93.853,00 |
| 22.01.2026 | 11,65 | 11,70 | 11,57 | 11,58 | -0,22% | 100.789,00 |
| 21.01.2026 | 11,43 | 11,62 | 11,42 | 11,61 | 1,84% | 143.716,00 |
| 20.01.2026 | 11,45 | 11,48 | 11,33 | 11,40 | -1,60% | 120.009,00 |
| 16.01.2026 | 11,74 | 11,74 | 11,58 | 11,58 | -1,32% | 120.455,00 |
| 15.01.2026 | 11,55 | 11,80 | 11,48 | 11,74 | 2,00% | 159.115,00 |
| 14.01.2026 | 11,22 | 11,52 | 11,17 | 11,51 | 2,27% | 92.989,00 |
| 13.01.2026 | 11,36 | 11,36 | 11,25 | 11,25 | -0,92% | 104.261,00 |
| 12.01.2026 | 11,37 | 11,40 | 11,32 | 11,36 | -0,96% | 63.299,00 |
| 09.01.2026 | 11,61 | 11,62 | 11,46 | 11,47 | 0,31% | 131.060,00 |
| 08.01.2026 | 11,05 | 11,50 | 11,05 | 11,43 | 3,30% | 210.823,00 |
| 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 | -0,86% | 125.718,00 |
| 05.01.2026 | 11,46 | 11,75 | 11,46 | 11,69 | 1,87% | 89.964,00 |
| 02.01.2026 | 11,48 | 11,57 | 11,32 | 11,47 | 0,39% | 124.251,00 |
| 31.12.2025 | 11,49 | 11,50 | 11,41 | 11,43 | -0,26% | 140.288,00 |
| 30.12.2025 | 11,47 | 11,51 | 11,42 | 11,46 | 0,22% | 213.757,00 |