11,450€
2,23%
Echtzeit-Aktienkurs APOLLO INVESTMENT CORP.
Bid:
Ask:
Aktienkurse zur APOLLO INVESTMENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 05.06.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -1,75% | - |
| 04.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 03.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,07% | - |
| 02.06.2025 | 11,40 | 11,40 | 11,21 | 11,21 | -2,54% | - |
| 30.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,70% | - |
| 29.05.2025 | 11,70 | 11,70 | 11,41 | 11,42 | -0,70% | - |
| 28.05.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 27.05.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 26.05.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | 30,00 |
| 23.05.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 22.05.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | 405,00 |
| 21.05.2025 | 11,30 | 11,30 | 11,00 | 11,00 | -2,69% | 200,00 |
| 20.05.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -0,84% | - |
| 19.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 100,00 |
| 16.05.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 15.05.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 1,79% | - |
| 14.05.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -1,75% | - |
| 13.05.2025 | 11,20 | 11,41 | 11,20 | 11,40 | 1,66% | - |
| 12.05.2025 | 10,90 | 11,21 | 10,90 | 11,21 | 4,80% | - |
| 09.05.2025 | 10,80 | 10,80 | 10,70 | 10,70 | -0,93% | - |
| 08.05.2025 | 10,60 | 10,80 | 10,60 | 10,80 | 2,86% | - |
| 07.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 06.05.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 0,00% | - |
| 05.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 02.05.2025 | 10,36 | 10,60 | 10,36 | 10,60 | 1,92% | - |
| 30.04.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -0,95% | - |
| 29.04.2025 | 10,60 | 10,60 | 10,50 | 10,50 | 0,00% | - |
| 28.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 25.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,94% | - |
| 24.04.2025 | 10,30 | 10,50 | 10,30 | 10,40 | 0,91% | - |
| 23.04.2025 | 10,30 | 10,40 | 10,30 | 10,31 | 2,06% | - |
| 22.04.2025 | 10,00 | 10,10 | 10,00 | 10,10 | -1,94% | - |
| 17.04.2025 | 10,00 | 10,30 | 10,00 | 10,30 | 3,52% | - |
| 16.04.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 15.04.2025 | 9,75 | 10,10 | 9,75 | 10,10 | 3,06% | - |
| 14.04.2025 | 9,70 | 9,80 | 9,70 | 9,80 | 0,51% | - |
| 11.04.2025 | 9,85 | 9,85 | 9,75 | 9,75 | -8,02% | - |
| 10.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 4,91% | 50,00 |
| 09.04.2025 | 9,26 | 10,10 | 9,26 | 10,10 | -0,61% | - |
| 08.04.2025 | 10,01 | 10,17 | 10,01 | 10,17 | -2,31% | 150,00 |
| 07.04.2025 | 10,14 | 10,41 | 10,14 | 10,41 | -7,09% | 50,00 |
| 04.04.2025 | 11,16 | 11,20 | 11,16 | 11,20 | -1,39% | 110,00 |
| 03.04.2025 | 11,30 | 11,40 | 11,30 | 11,36 | -2,77% | - |
| 02.04.2025 | 11,80 | 11,80 | 11,68 | 11,68 | -1,90% | - |
| 01.04.2025 | 11,77 | 11,92 | 11,77 | 11,91 | 0,20% | - |
| 31.03.2025 | 11,94 | 11,94 | 11,86 | 11,88 | -2,38% | - |
| 28.03.2025 | 12,17 | 12,17 | 12,17 | 12,17 | 0,48% | - |
| 27.03.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,53% | - |
| 26.03.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,42% | - |
| 25.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,18% | - |
| 24.03.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,74% | - |
| 21.03.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 0,87% | - |
| 20.03.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -0,02% | - |
| 19.03.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 0,08% | - |
| 18.03.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,00% | - |
| 17.03.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,71% | - |
| 14.03.2025 | 11,64 | 11,89 | 11,64 | 11,87 | 0,97% | - |
| 13.03.2025 | 11,67 | 11,84 | 11,67 | 11,75 | 0,02% | - |
| 12.03.2025 | 11,30 | 11,75 | 11,30 | 11,75 | -2,12% | 110,00 |
| 11.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,38% | - |
| 10.03.2025 | 12,26 | 12,26 | 12,03 | 12,05 | -0,84% | - |
| 07.03.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -0,30% | - |
| 06.03.2025 | 12,25 | 12,25 | 12,19 | 12,19 | -1,23% | - |
| 05.03.2025 | 12,64 | 12,64 | 12,34 | 12,34 | -2,73% | - |
| 04.03.2025 | 12,96 | 12,96 | 12,69 | 12,69 | -2,54% | - |
| 03.03.2025 | 13,16 | 13,16 | 12,99 | 13,02 | -0,70% | - |
| 28.02.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -0,55% | - |
| 27.02.2025 | 13,05 | 13,18 | 13,05 | 13,18 | 0,50% | - |
| 26.02.2025 | 13,50 | 13,50 | 13,11 | 13,11 | -2,96% | - |
| 25.02.2025 | 13,75 | 13,75 | 13,51 | 13,51 | -2,40% | - |
| 24.02.2025 | 13,84 | 13,85 | 13,84 | 13,85 | -0,72% | - |
| 21.02.2025 | 13,90 | 13,95 | 13,90 | 13,95 | -0,03% | - |
| 20.02.2025 | 13,98 | 13,98 | 13,91 | 13,95 | -1,06% | - |
| 19.02.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 1,00% | - |
| 18.02.2025 | 13,78 | 13,96 | 13,78 | 13,96 | 1,47% | - |
| 17.02.2025 | 13,72 | 13,76 | 13,72 | 13,76 | -0,39% | - |
| 14.02.2025 | 13,72 | 13,81 | 13,72 | 13,81 | 0,38% | 75,00 |
| 13.02.2025 | 13,66 | 13,76 | 13,66 | 13,76 | -0,03% | - |
| 12.02.2025 | 13,61 | 13,76 | 13,61 | 13,76 | 0,54% | - |
| 11.02.2025 | 13,60 | 13,69 | 13,60 | 13,69 | 0,15% | - |
| 10.02.2025 | 13,54 | 13,67 | 13,54 | 13,67 | 0,62% | - |
| 07.02.2025 | 13,44 | 13,59 | 13,44 | 13,59 | 0,58% | - |
| 06.02.2025 | 13,40 | 13,51 | 13,40 | 13,51 | 0,69% | - |
| 05.02.2025 | 13,32 | 13,42 | 13,32 | 13,42 | 0,13% | - |
| 04.02.2025 | 13,47 | 13,47 | 13,37 | 13,40 | -1,05% | - |
| 03.02.2025 | 13,39 | 13,61 | 13,39 | 13,54 | 0,00% | - |
| 31.01.2025 | 13,37 | 13,54 | 13,37 | 13,54 | 1,17% | - |
| 30.01.2025 | 13,13 | 13,38 | 13,13 | 13,38 | 1,89% | - |
| 29.01.2025 | 13,21 | 13,21 | 13,14 | 13,14 | -1,54% | - |
| 28.01.2025 | 13,05 | 13,34 | 13,05 | 13,34 | 1,51% | - |
| 27.01.2025 | 13,01 | 13,14 | 13,01 | 13,14 | 0,67% | - |
| 24.01.2025 | 13,00 | 13,06 | 13,00 | 13,06 | -0,62% | - |
| 23.01.2025 | 13,04 | 13,16 | 13,04 | 13,14 | 0,23% | - |
| 22.01.2025 | 13,11 | 13,17 | 13,11 | 13,11 | -0,40% | - |
| 21.01.2025 | 12,94 | 13,16 | 12,94 | 13,16 | 2,00% | - |
| 20.01.2025 | 13,00 | 13,00 | 12,89 | 12,90 | -0,52% | - |
| 17.01.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,35% | - |
| 16.01.2025 | 12,96 | 13,02 | 12,96 | 13,02 | 0,17% | - |
| 15.01.2025 | 12,92 | 12,99 | 12,92 | 12,99 | 0,37% | - |