10,600€
-3,64%
Echtzeit-Aktienkurs Apollo Investment Corp.
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 10,95 | 11,00 | 10,65 | 10,65 | -3,62% | - |
| 31.07.2025 | 11,05 | 11,20 | 11,00 | 11,05 | 0,00% | - |
| 30.07.2025 | 11,15 | 11,21 | 11,05 | 11,05 | 0,00% | - |
| 29.07.2025 | 11,25 | 11,25 | 11,00 | 11,05 | -0,90% | - |
| 28.07.2025 | 11,25 | 11,28 | 11,15 | 11,15 | 0,46% | - |
| 25.07.2025 | 11,05 | 11,15 | 11,05 | 11,10 | 0,44% | - |
| 24.07.2025 | 11,25 | 11,32 | 11,05 | 11,05 | -1,33% | - |
| 23.07.2025 | 11,26 | 11,35 | 11,15 | 11,20 | -0,45% | - |
| 22.07.2025 | 11,15 | 11,29 | 11,15 | 11,25 | 0,00% | - |
| 21.07.2025 | 11,35 | 11,48 | 11,15 | 11,25 | -1,36% | 800,00 |
| 18.07.2025 | 11,55 | 11,65 | 11,35 | 11,41 | -1,26% | - |
| 17.07.2025 | 11,55 | 11,65 | 11,45 | 11,55 | 0,87% | - |
| 16.07.2025 | 11,35 | 11,50 | 11,25 | 11,45 | 0,43% | - |
| 15.07.2025 | 11,25 | 11,50 | 11,25 | 11,40 | 0,45% | - |
| 14.07.2025 | 11,15 | 11,35 | 11,15 | 11,35 | 0,42% | - |
| 11.07.2025 | 11,05 | 11,35 | 11,05 | 11,30 | 1,37% | - |
| 10.07.2025 | 10,95 | 11,15 | 10,85 | 11,15 | 2,75% | - |
| 09.07.2025 | 10,95 | 10,96 | 10,85 | 10,85 | -0,89% | - |
| 08.07.2025 | 10,75 | 11,05 | 10,75 | 10,95 | 0,92% | - |
| 07.07.2025 | 10,85 | 10,90 | 10,75 | 10,85 | 0,00% | - |
| 03.07.2025 | 10,85 | 10,89 | 10,74 | 10,85 | 0,93% | - |
| 02.07.2025 | 10,55 | 10,75 | 10,55 | 10,75 | 1,90% | - |
| 01.07.2025 | 10,75 | 10,75 | 10,55 | 10,55 | -1,86% | - |
| 30.06.2025 | 10,75 | 10,75 | 10,65 | 10,75 | 0,94% | 7.086,00 |
| 27.06.2025 | 10,60 | 10,75 | 10,56 | 10,65 | 0,00% | - |
| 26.06.2025 | 10,60 | 10,80 | 10,55 | 10,65 | 0,00% | - |
| 25.06.2025 | 10,60 | 10,75 | 10,60 | 10,65 | 0,00% | - |
| 24.06.2025 | 10,60 | 10,75 | 10,55 | 10,65 | 0,95% | - |
| 23.06.2025 | 10,60 | 10,75 | 10,45 | 10,55 | -0,98% | - |
| 20.06.2025 | 10,56 | 10,79 | 10,56 | 10,65 | 0,99% | - |
| 19.06.2025 | 10,60 | 10,65 | 10,55 | 10,55 | -1,82% | - |
| 18.06.2025 | 10,60 | 10,75 | 10,55 | 10,75 | 0,90% | - |
| 17.06.2025 | 10,50 | 10,65 | 10,45 | 10,65 | 0,95% | - |
| 16.06.2025 | 10,55 | 10,75 | 10,55 | 10,55 | 0,00% | - |
| 13.06.2025 | 10,75 | 10,85 | 10,55 | 10,55 | -2,33% | - |
| 12.06.2025 | 10,95 | 10,95 | 10,80 | 10,80 | -2,24% | - |
| 11.06.2025 | 11,05 | 11,21 | 10,95 | 11,05 | -0,47% | - |
| 10.06.2025 | 11,49 | 11,52 | 10,90 | 11,10 | -3,07% | - |
| 09.06.2025 | 11,40 | 11,65 | 11,40 | 11,45 | 0,03% | - |
| 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% | - |