11,300€
0,89%
Echtzeit-Aktienkurs Apollo Investment Corp.
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,35 | 11,51 | 11,35 | 11,45 | 1,78% | - |
| 05.06.2025 | 11,30 | 11,45 | 11,25 | 11,25 | -0,88% | - |
| 04.06.2025 | 11,40 | 11,45 | 11,30 | 11,35 | -0,87% | - |
| 03.06.2025 | 11,20 | 11,45 | 11,20 | 11,45 | 1,32% | - |
| 02.06.2025 | 11,40 | 11,53 | 11,25 | 11,30 | -2,16% | - |
| 30.05.2025 | 11,55 | 11,63 | 11,45 | 11,55 | 0,34% | - |
| 29.05.2025 | 11,70 | 11,75 | 11,35 | 11,51 | -0,34% | - |
| 28.05.2025 | 11,45 | 11,55 | 11,35 | 11,55 | 0,87% | - |
| 27.05.2025 | 11,35 | 11,45 | 11,19 | 11,45 | 0,91% | - |
| 26.05.2025 | 11,20 | 11,35 | 11,20 | 11,35 | 0,88% | 60,00 |
| 23.05.2025 | 11,10 | 11,25 | 10,95 | 11,25 | -0,02% | - |
| 22.05.2025 | 11,00 | 11,30 | 11,00 | 11,25 | 1,81% | 810,00 |
| 21.05.2025 | 11,30 | 11,35 | 11,05 | 11,05 | -3,10% | 400,00 |
| 20.05.2025 | 11,40 | 11,54 | 11,30 | 11,40 | -0,40% | - |
| 19.05.2025 | 11,40 | 11,45 | 11,25 | 11,45 | -0,87% | 200,00 |
| 16.05.2025 | 11,40 | 11,55 | 11,39 | 11,55 | 0,87% | - |
| 15.05.2025 | 11,20 | 11,45 | 11,16 | 11,45 | 0,88% | - |
| 14.05.2025 | 11,45 | 11,55 | 11,15 | 11,35 | -0,44% | - |
| 13.05.2025 | 11,25 | 11,65 | 10,95 | 11,40 | 0,44% | - |
| 12.05.2025 | 10,90 | 11,45 | 10,90 | 11,35 | 5,57% | - |
| 09.05.2025 | 10,80 | 10,85 | 10,75 | 10,75 | -0,91% | - |
| 08.05.2025 | 10,60 | 10,85 | 10,60 | 10,85 | 2,81% | - |
| 07.05.2025 | 10,50 | 10,65 | 10,45 | 10,55 | 0,94% | - |
| 06.05.2025 | 10,55 | 10,65 | 10,41 | 10,46 | -0,90% | - |
| 05.05.2025 | 10,55 | 10,65 | 10,45 | 10,55 | -0,94% | - |
| 02.05.2025 | 10,38 | 10,65 | 10,30 | 10,65 | 1,91% | - |
| 30.04.2025 | 10,60 | 10,60 | 10,30 | 10,45 | -0,95% | - |
| 29.04.2025 | 10,60 | 10,73 | 10,45 | 10,55 | -0,02% | - |
| 28.04.2025 | 10,50 | 10,75 | 10,50 | 10,55 | -0,48% | - |
| 25.04.2025 | 10,55 | 10,65 | 10,45 | 10,60 | 1,43% | - |
| 24.04.2025 | 10,35 | 10,55 | 10,27 | 10,45 | 0,03% | - |
| 23.04.2025 | 10,30 | 10,55 | 10,30 | 10,45 | 2,93% | - |
| 22.04.2025 | 10,05 | 10,24 | 10,04 | 10,15 | -1,90% | - |
| 17.04.2025 | 10,05 | 10,35 | 9,98 | 10,35 | 3,76% | - |
| 16.04.2025 | 9,98 | 10,15 | 9,93 | 9,98 | -1,72% | - |
| 15.04.2025 | 9,80 | 10,25 | 9,80 | 10,15 | 3,31% | - |
| 14.04.2025 | 9,78 | 10,00 | 9,64 | 9,83 | 0,51% | - |
| 11.04.2025 | 9,90 | 9,90 | 9,41 | 9,78 | -0,51% | - |
| 10.04.2025 | 10,65 | 10,65 | 9,73 | 9,83 | -8,19% | 50,00 |
| 09.04.2025 | 9,29 | 10,79 | 9,20 | 10,70 | 11,95% | - |
| 08.04.2025 | 10,06 | 10,50 | 9,48 | 9,56 | -4,10% | 150,00 |
| 07.04.2025 | 10,16 | 10,37 | 9,63 | 9,97 | -5,18% | 50,00 |
| 04.04.2025 | 11,24 | 11,29 | 10,41 | 10,51 | -7,22% | 110,00 |
| 03.04.2025 | 11,33 | 11,44 | 11,19 | 11,33 | -3,45% | - |
| 02.04.2025 | 11,89 | 11,95 | 11,69 | 11,74 | -1,56% | - |
| 01.04.2025 | 11,86 | 12,01 | 11,84 | 11,92 | 0,23% | - |
| 31.03.2025 | 12,03 | 12,06 | 11,73 | 11,90 | -2,27% | - |
| 28.03.2025 | 12,27 | 12,30 | 11,92 | 12,17 | -0,78% | - |
| 27.03.2025 | 12,20 | 12,29 | 12,07 | 12,27 | 0,53% | - |
| 26.03.2025 | 12,12 | 12,28 | 12,09 | 12,20 | 0,83% | - |
| 25.03.2025 | 12,08 | 12,19 | 12,02 | 12,10 | 0,63% | - |
| 24.03.2025 | 12,07 | 12,12 | 11,97 | 12,03 | -0,32% | - |
| 21.03.2025 | 11,98 | 12,08 | 11,89 | 12,07 | 1,46% | - |
| 20.03.2025 | 11,87 | 12,00 | 11,82 | 11,89 | 0,43% | - |
| 19.03.2025 | 11,88 | 11,93 | 11,78 | 11,84 | 0,01% | - |
| 18.03.2025 | 11,83 | 11,90 | 11,76 | 11,84 | -0,16% | - |
| 17.03.2025 | 11,87 | 11,98 | 11,77 | 11,86 | 0,18% | - |
| 14.03.2025 | 11,74 | 11,94 | 11,67 | 11,84 | 1,61% | - |
| 13.03.2025 | 11,76 | 11,94 | 11,65 | 11,65 | -0,15% | - |
| 12.03.2025 | 11,42 | 11,97 | 11,41 | 11,67 | 0,82% | 440,00 |
| 11.03.2025 | 12,19 | 12,19 | 11,27 | 11,57 | -4,82% | - |
| 10.03.2025 | 12,28 | 12,37 | 11,99 | 12,16 | -1,25% | - |
| 07.03.2025 | 12,21 | 12,39 | 12,11 | 12,31 | 0,80% | - |
| 06.03.2025 | 12,34 | 12,44 | 12,14 | 12,21 | -1,15% | - |
| 05.03.2025 | 12,74 | 12,74 | 12,23 | 12,36 | -2,72% | - |
| 04.03.2025 | 13,06 | 13,07 | 12,69 | 12,70 | -2,59% | - |
| 03.03.2025 | 13,26 | 13,28 | 12,96 | 13,04 | -1,93% | - |
| 28.02.2025 | 13,20 | 13,31 | 13,12 | 13,30 | 0,87% | - |
| 27.02.2025 | 13,15 | 13,27 | 12,95 | 13,18 | 0,41% | - |
| 26.02.2025 | 13,61 | 13,62 | 12,89 | 13,13 | -3,16% | - |
| 25.02.2025 | 13,86 | 13,91 | 13,43 | 13,56 | -2,27% | - |
| 24.02.2025 | 13,96 | 14,05 | 13,72 | 13,87 | -0,65% | - |
| 21.02.2025 | 14,00 | 14,07 | 13,89 | 13,96 | -0,25% | - |
| 20.02.2025 | 14,08 | 14,10 | 13,93 | 14,00 | -0,77% | - |
| 19.02.2025 | 13,98 | 14,14 | 13,95 | 14,11 | 0,76% | - |
| 18.02.2025 | 13,88 | 14,01 | 13,81 | 14,00 | 1,00% | - |
| 17.02.2025 | 13,72 | 13,87 | 13,72 | 13,86 | 0,41% | - |
| 14.02.2025 | 13,83 | 13,84 | 13,71 | 13,81 | -0,01% | 75,00 |
| 13.02.2025 | 13,76 | 13,85 | 13,73 | 13,81 | 0,09% | - |
| 12.02.2025 | 13,72 | 13,83 | 13,66 | 13,79 | 0,56% | - |
| 11.02.2025 | 13,69 | 13,74 | 13,58 | 13,72 | 0,17% | - |
| 10.02.2025 | 13,65 | 13,75 | 13,56 | 13,69 | 0,55% | - |
| 07.02.2025 | 13,54 | 13,64 | 13,49 | 13,62 | 0,59% | - |
| 06.02.2025 | 13,50 | 13,59 | 13,49 | 13,54 | 0,59% | - |
| 05.02.2025 | 13,40 | 13,50 | 13,28 | 13,46 | 0,16% | - |
| 04.02.2025 | 13,58 | 13,58 | 13,34 | 13,44 | -1,08% | - |
| 03.02.2025 | 13,47 | 13,70 | 13,35 | 13,59 | 0,63% | - |
| 31.01.2025 | 13,47 | 13,56 | 13,43 | 13,50 | 0,69% | - |
| 30.01.2025 | 13,23 | 13,42 | 13,23 | 13,41 | 1,48% | - |
| 29.01.2025 | 13,31 | 13,44 | 13,13 | 13,21 | -0,81% | - |
| 28.01.2025 | 13,15 | 13,39 | 13,11 | 13,32 | 1,49% | - |
| 27.01.2025 | 13,15 | 13,23 | 13,02 | 13,12 | -0,30% | - |
| 24.01.2025 | 13,10 | 13,20 | 12,93 | 13,16 | 0,05% | - |
| 23.01.2025 | 13,14 | 13,29 | 13,12 | 13,16 | 0,06% | - |
| 22.01.2025 | 13,21 | 13,22 | 13,07 | 13,15 | -0,29% | - |
| 21.01.2025 | 13,04 | 13,21 | 12,95 | 13,19 | 1,44% | - |
| 20.01.2025 | 13,09 | 13,12 | 12,98 | 13,00 | -1,03% | - |
| 17.01.2025 | 13,07 | 13,18 | 13,05 | 13,13 | 0,76% | - |
| 16.01.2025 | 13,05 | 13,17 | 12,98 | 13,04 | 0,19% | - |
| 15.01.2025 | 13,02 | 13,13 | 12,92 | 13,01 | 0,13% | - |