11,470€
1,13%
Echtzeit-Aktienkurs APOLLO INVESTMENT CORP.
Bid:
Ask:
Aktienkurse zur APOLLO INVESTMENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.05.2025 | 10,63 | 10,86 | 10,61 | 10,86 | 2,38% | - |
| 07.05.2025 | 10,53 | 10,70 | 10,21 | 10,61 | 1,21% | - |
| 06.05.2025 | 10,50 | 10,61 | 10,23 | 10,48 | -0,91% | - |
| 05.05.2025 | 10,59 | 10,92 | 10,17 | 10,58 | -0,61% | 672,00 |
| 02.05.2025 | 10,41 | 10,68 | 10,01 | 10,64 | 1,39% | - |
| 30.04.2025 | 10,57 | 10,65 | 10,31 | 10,49 | -0,50% | 20,00 |
| 29.04.2025 | 10,64 | 10,83 | 10,34 | 10,55 | -0,93% | - |
| 28.04.2025 | 10,56 | 10,77 | 10,54 | 10,65 | 1,02% | - |
| 25.04.2025 | 10,57 | 10,78 | 10,44 | 10,54 | 0,06% | - |
| 24.04.2025 | 10,47 | 10,56 | 9,96 | 10,53 | 0,77% | - |
| 23.04.2025 | 10,32 | 10,53 | 10,02 | 10,45 | 3,70% | - |
| 22.04.2025 | 9,97 | 10,17 | 9,69 | 10,08 | -2,51% | 1.517,00 |
| 17.04.2025 | 10,03 | 10,35 | 10,00 | 10,34 | 3,20% | 2,00 |
| 16.04.2025 | 10,08 | 10,11 | 9,65 | 10,02 | -1,04% | - |
| 15.04.2025 | 9,82 | 10,21 | 9,69 | 10,12 | 3,31% | - |
| 14.04.2025 | 9,77 | 9,99 | 9,66 | 9,80 | 0,24% | - |
| 11.04.2025 | 9,82 | 9,85 | 9,44 | 9,78 | -1,69% | - |
| 10.04.2025 | 10,63 | 10,64 | 9,74 | 9,95 | -3,24% | - |
| 09.04.2025 | 9,36 | 10,28 | 9,11 | 10,28 | 4,70% | - |
| 08.04.2025 | 10,05 | 10,53 | 9,71 | 9,82 | -1,02% | 350,00 |
| 07.04.2025 | 10,19 | 10,42 | 9,63 | 9,92 | -7,03% | - |
| 04.04.2025 | 11,26 | 11,40 | 10,56 | 10,67 | -6,67% | - |
| 03.04.2025 | 11,35 | 11,44 | 11,20 | 11,43 | -2,39% | - |
| 02.04.2025 | 11,90 | 12,78 | 11,71 | 11,71 | -1,75% | - |
| 01.04.2025 | 11,88 | 12,19 | 11,79 | 11,92 | 0,49% | - |
| 31.03.2025 | 12,00 | 12,03 | 11,75 | 11,86 | -1,00% | - |
| 28.03.2025 | 12,27 | 12,35 | 11,93 | 11,98 | -1,98% | - |
| 27.03.2025 | 12,19 | 12,29 | 12,09 | 12,22 | 0,32% | - |
| 26.03.2025 | 12,11 | 12,24 | 12,08 | 12,18 | 0,99% | - |
| 25.03.2025 | 12,07 | 12,13 | 12,04 | 12,07 | 0,33% | - |
| 24.03.2025 | 12,02 | 12,26 | 11,98 | 12,03 | -0,05% | - |
| 21.03.2025 | 11,99 | 12,04 | 11,68 | 12,03 | 0,94% | - |
| 20.03.2025 | 11,86 | 11,97 | 11,83 | 11,92 | 0,75% | - |
| 19.03.2025 | 11,89 | 11,98 | 11,79 | 11,83 | 0,10% | - |
| 18.03.2025 | 11,79 | 12,07 | 11,74 | 11,82 | -0,19% | - |
| 17.03.2025 | 11,88 | 11,97 | 11,79 | 11,84 | -0,56% | - |
| 14.03.2025 | 11,72 | 12,23 | 11,39 | 11,91 | 1,17% | - |
| 13.03.2025 | 11,73 | 12,13 | 11,19 | 11,77 | -0,01% | - |
| 12.03.2025 | 11,71 | 12,13 | 11,12 | 11,77 | 2,48% | - |
| 11.03.2025 | 12,16 | 12,16 | 11,30 | 11,49 | -4,63% | - |
| 10.03.2025 | 12,30 | 12,56 | 12,02 | 12,04 | -2,36% | - |
| 07.03.2025 | 12,18 | 12,35 | 12,15 | 12,33 | 0,79% | 630,00 |
| 06.03.2025 | 12,34 | 12,37 | 12,18 | 12,24 | -0,52% | - |
| 05.03.2025 | 12,71 | 12,71 | 12,26 | 12,30 | -3,91% | 984,00 |
| 04.03.2025 | 13,06 | 13,11 | 12,72 | 12,80 | -1,61% | - |
| 03.03.2025 | 13,26 | 13,29 | 12,99 | 13,01 | -1,42% | - |
| 28.02.2025 | 13,20 | 13,30 | 13,14 | 13,20 | 0,55% | - |
| 27.02.2025 | 13,16 | 13,21 | 13,12 | 13,13 | 1,36% | - |
| 26.02.2025 | 13,61 | 13,61 | 12,90 | 12,95 | -4,27% | - |
| 25.02.2025 | 13,86 | 13,88 | 13,53 | 13,53 | -2,40% | - |
| 24.02.2025 | 13,93 | 13,96 | 12,91 | 13,86 | -0,82% | - |
| 21.02.2025 | 14,00 | 14,07 | 13,97 | 13,97 | 0,29% | - |
| 20.02.2025 | 14,09 | 14,11 | 13,93 | 13,93 | -0,97% | - |
| 19.02.2025 | 14,00 | 14,09 | 13,96 | 14,07 | 0,80% | - |
| 18.02.2025 | 13,88 | 14,07 | 13,66 | 13,96 | 0,82% | - |
| 17.02.2025 | 13,83 | 13,85 | 13,79 | 13,84 | 0,50% | - |
| 14.02.2025 | 13,82 | 13,84 | 13,65 | 13,78 | -0,23% | - |
| 13.02.2025 | 13,75 | 13,84 | 13,71 | 13,81 | 0,34% | - |
| 12.02.2025 | 13,72 | 13,78 | 13,53 | 13,76 | 0,62% | - |
| 11.02.2025 | 13,68 | 13,69 | 13,25 | 13,68 | 0,07% | - |
| 10.02.2025 | 13,64 | 13,68 | 13,55 | 13,67 | 0,63% | - |
| 07.02.2025 | 13,54 | 13,62 | 13,51 | 13,58 | 0,40% | - |
| 06.02.2025 | 13,49 | 13,58 | 13,46 | 13,53 | 0,55% | - |
| 05.02.2025 | 13,42 | 13,47 | 13,28 | 13,45 | 0,50% | - |
| 04.02.2025 | 13,58 | 13,59 | 13,34 | 13,38 | -1,84% | - |
| 03.02.2025 | 13,40 | 13,79 | 13,16 | 13,64 | 1,06% | - |
| 31.01.2025 | 13,46 | 13,54 | 13,43 | 13,49 | 0,81% | - |
| 30.01.2025 | 13,24 | 13,38 | 13,20 | 13,38 | 1,28% | - |
| 29.01.2025 | 13,33 | 13,41 | 13,21 | 13,21 | -1,00% | - |
| 28.01.2025 | 13,19 | 13,36 | 12,74 | 13,35 | 1,71% | - |
| 27.01.2025 | 13,10 | 13,23 | 12,49 | 13,12 | -0,28% | - |
| 24.01.2025 | 13,09 | 13,41 | 12,99 | 13,16 | -0,03% | - |
| 23.01.2025 | 13,14 | 13,28 | 13,12 | 13,17 | -0,11% | - |
| 22.01.2025 | 13,23 | 13,23 | 12,56 | 13,18 | 0,51% | - |
| 21.01.2025 | 13,02 | 13,23 | 12,67 | 13,11 | 0,75% | - |
| 20.01.2025 | 13,09 | 13,09 | 12,96 | 13,02 | -0,70% | - |
| 17.01.2025 | 13,06 | 13,26 | 12,88 | 13,11 | 0,19% | - |
| 16.01.2025 | 13,04 | 13,14 | 12,64 | 13,08 | 0,22% | - |
| 15.01.2025 | 13,01 | 13,22 | 12,72 | 13,05 | 0,68% | 1,00 |