10,674€
-3,77%
Echtzeit-Aktienkurs Apollo Investment Corp.
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |