9,878€
-3,12%
Echtzeit-Aktienkurs Apollo Investment Corp.
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 10,12 | 10,15 | 9,98 | 9,99 | -1,18% | 1,00 |
| 15.10.2025 | 10,22 | 10,30 | 10,07 | 10,11 | 0,56% | - |
| 14.10.2025 | 10,05 | 10,08 | 10,03 | 10,06 | 2,70% | - |
| 10.10.2025 | 9,99 | 10,01 | 9,79 | 9,79 | -3,45% | - |
| 08.10.2025 | 10,09 | 10,14 | 10,07 | 10,14 | 1,46% | - |
| 07.10.2025 | 10,01 | 10,12 | 9,97 | 10,00 | -2,14% | - |
| 02.10.2025 | 10,08 | 10,22 | 10,05 | 10,22 | 0,14% | - |
| 30.09.2025 | 10,19 | 10,35 | 10,16 | 10,20 | 0,16% | - |
| 29.09.2025 | 10,29 | 10,31 | 10,17 | 10,19 | -2,13% | - |
| 25.09.2025 | 10,28 | 10,46 | 10,23 | 10,41 | 1,98% | - |
| 24.09.2025 | 10,25 | 10,39 | 10,20 | 10,21 | -2,33% | - |
| 19.09.2025 | 10,44 | 10,52 | 10,41 | 10,45 | 1,22% | - |
| 18.09.2025 | 10,29 | 10,35 | 10,26 | 10,33 | -0,35% | - |
| 16.09.2025 | 10,40 | 10,46 | 10,33 | 10,36 | -6,28% | - |
| 05.09.2025 | 11,22 | 11,23 | 11,03 | 11,06 | -0,91% | - |
| 04.09.2025 | 11,13 | 11,17 | 11,07 | 11,16 | 0,69% | - |
| 03.09.2025 | 11,14 | 11,26 | 11,08 | 11,08 | -1,19% | - |
| 02.09.2025 | 11,30 | 11,47 | 11,22 | 11,22 | -0,80% | - |
| 01.09.2025 | 11,28 | 11,31 | 11,25 | 11,31 | 0,44% | - |
| 29.08.2025 | 11,32 | 11,38 | 11,24 | 11,26 | -0,24% | - |
| 28.08.2025 | 11,43 | 11,44 | 11,25 | 11,28 | -1,21% | - |
| 27.08.2025 | 11,29 | 11,44 | 11,26 | 11,42 | 1,66% | - |
| 26.08.2025 | 11,19 | 11,24 | 11,15 | 11,24 | 0,04% | - |
| 25.08.2025 | 11,23 | 11,25 | 11,17 | 11,23 | 0,60% | - |
| 22.08.2025 | 11,17 | 11,28 | 11,13 | 11,16 | 0,22% | 191,00 |
| 21.08.2025 | 11,13 | 11,18 | 11,10 | 11,14 | 0,65% | - |
| 20.08.2025 | 11,16 | 11,17 | 11,05 | 11,07 | -0,88% | - |
| 19.08.2025 | 11,13 | 11,22 | 11,10 | 11,17 | 0,63% | - |
| 18.08.2025 | 11,00 | 11,11 | 10,97 | 11,10 | 0,37% | - |
| 15.08.2025 | 11,18 | 11,19 | 11,02 | 11,05 | -1,94% | - |
| 14.08.2025 | 11,23 | 11,30 | 11,20 | 11,27 | 1,00% | - |
| 13.08.2025 | 11,18 | 11,21 | 11,05 | 11,16 | 0,49% | - |
| 12.08.2025 | 10,87 | 11,25 | 10,84 | 11,11 | 3,30% | - |
| 11.08.2025 | 10,80 | 10,92 | 10,75 | 10,75 | -0,99% | - |
| 08.08.2025 | 10,72 | 10,86 | 10,70 | 10,86 | 0,78% | - |
| 07.08.2025 | 10,84 | 10,89 | 10,73 | 10,78 | -0,59% | - |
| 06.08.2025 | 10,70 | 10,94 | 10,45 | 10,84 | 0,11% | - |
| 05.08.2025 | 10,72 | 10,83 | 10,57 | 10,83 | 0,93% | - |
| 04.08.2025 | 10,70 | 10,78 | 10,62 | 10,73 | 0,61% | - |
| 01.08.2025 | 11,01 | 11,05 | 10,63 | 10,66 | -3,63% | - |
| 31.07.2025 | 11,13 | 11,21 | 11,03 | 11,07 | -0,83% | - |
| 30.07.2025 | 11,09 | 11,23 | 11,06 | 11,16 | 0,97% | 500,00 |
| 29.07.2025 | 11,16 | 11,63 | 11,01 | 11,05 | -1,06% | - |
| 28.07.2025 | 11,13 | 11,34 | 11,10 | 11,17 | 0,46% | - |
| 25.07.2025 | 11,12 | 11,23 | 11,07 | 11,12 | -0,30% | - |
| 24.07.2025 | 11,21 | 11,23 | 11,14 | 11,15 | -0,46% | - |
| 23.07.2025 | 11,26 | 11,31 | 11,19 | 11,20 | -0,44% | - |
| 22.07.2025 | 11,22 | 11,28 | 11,19 | 11,25 | -0,13% | - |
| 21.07.2025 | 11,40 | 11,48 | 11,18 | 11,27 | -1,61% | - |
| 18.07.2025 | 11,59 | 11,59 | 11,43 | 11,45 | -1,14% | - |
| 17.07.2025 | 11,50 | 11,61 | 11,31 | 11,58 | 1,28% | 1,00 |
| 16.07.2025 | 11,37 | 11,48 | 11,23 | 11,44 | 0,08% | - |
| 15.07.2025 | 11,31 | 11,47 | 11,28 | 11,43 | 1,60% | - |
| 14.07.2025 | 11,25 | 11,32 | 11,21 | 11,25 | 0,29% | - |
| 11.07.2025 | 11,13 | 11,22 | 11,10 | 11,22 | 0,72% | 150,00 |
| 10.07.2025 | 10,86 | 11,17 | 10,83 | 11,14 | 2,03% | - |
| 09.07.2025 | 10,92 | 10,96 | 10,81 | 10,92 | -0,43% | - |
| 08.07.2025 | 10,82 | 11,01 | 10,80 | 10,96 | 1,14% | - |
| 07.07.2025 | 10,77 | 10,96 | 10,75 | 10,84 | 0,70% | - |
| 04.07.2025 | 10,77 | 10,77 | 10,74 | 10,76 | -0,58% | - |
| 03.07.2025 | 10,75 | 10,88 | 10,72 | 10,83 | 1,35% | - |
| 02.07.2025 | 10,58 | 10,76 | 10,56 | 10,68 | 0,31% | - |
| 01.07.2025 | 10,70 | 10,75 | 10,56 | 10,65 | -0,45% | - |
| 30.06.2025 | 10,77 | 10,79 | 10,60 | 10,70 | -0,64% | 200,00 |
| 27.06.2025 | 10,66 | 10,77 | 10,63 | 10,77 | -0,13% | - |
| 26.06.2025 | 10,63 | 10,80 | 10,60 | 10,78 | 0,64% | - |
| 25.06.2025 | 10,63 | 10,73 | 10,60 | 10,71 | 0,51% | - |
| 24.06.2025 | 10,60 | 10,73 | 10,59 | 10,66 | 0,82% | - |
| 23.06.2025 | 10,69 | 10,74 | 10,48 | 10,57 | -0,56% | - |
| 20.06.2025 | 10,60 | 10,77 | 10,54 | 10,63 | -0,34% | - |
| 19.06.2025 | 10,70 | 10,71 | 10,65 | 10,67 | -0,22% | - |
| 18.06.2025 | 10,65 | 10,72 | 10,62 | 10,69 | 0,55% | - |
| 17.06.2025 | 10,53 | 10,66 | 10,44 | 10,63 | 0,57% | - |
| 16.06.2025 | 10,58 | 10,72 | 10,55 | 10,57 | -1,07% | - |
| 13.06.2025 | 10,67 | 11,03 | 10,62 | 10,69 | -1,59% | - |
| 12.06.2025 | 10,97 | 10,99 | 10,80 | 10,86 | -1,23% | - |
| 11.06.2025 | 11,09 | 11,17 | 10,98 | 10,99 | -1,15% | - |
| 10.06.2025 | 11,28 | 11,49 | 10,88 | 11,12 | -2,95% | - |
| 09.06.2025 | 11,44 | 11,64 | 11,41 | 11,46 | 0,66% | - |
| 06.06.2025 | 11,33 | 11,47 | 11,30 | 11,38 | 0,40% | - |
| 05.06.2025 | 11,38 | 11,58 | 11,26 | 11,34 | 0,04% | - |
| 04.06.2025 | 11,45 | 11,47 | 11,30 | 11,34 | -1,11% | - |
| 03.06.2025 | 11,29 | 11,48 | 11,25 | 11,46 | 1,44% | - |
| 02.06.2025 | 11,50 | 11,62 | 11,30 | 11,30 | -1,46% | - |
| 30.05.2025 | 11,52 | 11,54 | 11,45 | 11,47 | -0,21% | - |
| 29.05.2025 | 11,72 | 11,78 | 11,37 | 11,49 | -0,09% | - |
| 28.05.2025 | 11,45 | 11,52 | 11,42 | 11,50 | 0,73% | - |
| 27.05.2025 | 11,35 | 11,69 | 11,20 | 11,42 | 1,53% | - |
| 26.05.2025 | 11,21 | 11,36 | 11,18 | 11,25 | 0,23% | - |
| 23.05.2025 | 11,16 | 11,23 | 11,02 | 11,22 | -0,16% | - |
| 22.05.2025 | 11,06 | 11,55 | 11,03 | 11,24 | 1,24% | - |
| 21.05.2025 | 11,33 | 11,39 | 11,03 | 11,10 | -2,80% | 50,00 |
| 20.05.2025 | 11,42 | 11,46 | 11,39 | 11,42 | -0,39% | - |
| 19.05.2025 | 11,44 | 11,48 | 11,32 | 11,46 | -0,21% | - |
| 16.05.2025 | 11,42 | 11,57 | 11,40 | 11,49 | 0,81% | 1,00 |
| 15.05.2025 | 11,26 | 11,41 | 11,23 | 11,40 | 1,52% | - |
| 14.05.2025 | 11,43 | 11,43 | 11,19 | 11,23 | -3,23% | - |
| 13.05.2025 | 11,29 | 11,62 | 10,93 | 11,60 | 2,21% | - |
| 12.05.2025 | 10,92 | 11,46 | 10,69 | 11,35 | 5,12% | - |
| 09.05.2025 | 10,83 | 11,08 | 10,55 | 10,80 | -0,57% | - |