11,710$
-1,41%
Echtzeit-Aktienkurs Apollo Investment Corp.
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,87 | 11,96 | 11,71 | 11,78 | -0,80% | - |
| 14.10.2025 | 11,64 | 11,88 | 11,64 | 11,88 | 1,18% | - |
| 13.10.2025 | 11,56 | 11,74 | 11,52 | 11,74 | 1,63% | - |
| 09.10.2025 | 11,74 | 11,74 | 11,45 | 11,55 | -1,15% | - |
| 08.10.2025 | 11,77 | 11,80 | 11,66 | 11,69 | -0,19% | - |
| 07.10.2025 | 11,83 | 11,83 | 11,61 | 11,71 | -0,10% | - |
| 06.10.2025 | 11,88 | 11,89 | 11,69 | 11,72 | -2,25% | - |
| 02.10.2025 | 11,75 | 12,01 | 11,75 | 11,99 | 1,67% | - |
| 01.10.2025 | 11,93 | 11,93 | 11,78 | 11,79 | -1,36% | - |
| 30.09.2025 | 11,94 | 12,09 | 11,89 | 11,96 | -0,21% | - |
| 29.09.2025 | 12,08 | 12,10 | 11,91 | 11,98 | -1,60% | - |
| 26.09.2025 | 12,15 | 12,21 | 12,11 | 12,18 | 0,32% | - |
| 25.09.2025 | 12,05 | 12,24 | 12,04 | 12,14 | 0,87% | - |
| 24.09.2025 | 12,10 | 12,19 | 11,92 | 12,03 | -0,65% | - |
| 23.09.2025 | 12,21 | 12,31 | 12,11 | 12,11 | -0,80% | - |
| 22.09.2025 | 12,32 | 12,35 | 12,19 | 12,21 | -0,87% | - |
| 18.09.2025 | 12,19 | 12,32 | 12,13 | 12,32 | 1,46% | - |
| 17.09.2025 | 12,19 | 12,31 | 12,14 | 12,14 | -0,07% | - |
| 16.09.2025 | 12,32 | 12,32 | 12,05 | 12,15 | -0,44% | - |
| 15.09.2025 | 12,47 | 12,48 | 12,18 | 12,20 | -3,29% | - |
| 11.09.2025 | 12,49 | 12,61 | 12,47 | 12,61 | 1,22% | - |
| 10.09.2025 | 12,47 | 12,53 | 12,45 | 12,46 | -0,03% | - |
| 09.09.2025 | 12,59 | 12,60 | 12,39 | 12,47 | -4,02% | - |
| 08.09.2025 | 13,15 | 13,15 | 12,87 | 12,99 | -0,45% | - |
| 05.09.2025 | 13,11 | 13,19 | 12,96 | 13,05 | -0,27% | - |
| 04.09.2025 | 13,04 | 13,08 | 12,87 | 13,08 | 0,71% | - |
| 03.09.2025 | 13,09 | 13,09 | 12,91 | 12,99 | -0,29% | - |
| 02.09.2025 | 13,10 | 13,10 | 12,98 | 13,03 | -1,61% | - |
| 29.08.2025 | 13,26 | 13,27 | 13,16 | 13,24 | 0,17% | - |
| 28.08.2025 | 13,23 | 13,29 | 13,15 | 13,22 | -0,75% | - |
| 27.08.2025 | 13,03 | 13,32 | 13,03 | 13,32 | 1,71% | - |
| 26.08.2025 | 13,03 | 13,10 | 13,00 | 13,09 | 0,32% | - |
| 25.08.2025 | 13,12 | 13,15 | 13,01 | 13,05 | -0,14% | - |
| 22.08.2025 | 13,00 | 13,19 | 13,00 | 13,07 | 0,97% | - |
| 21.08.2025 | 12,92 | 12,96 | 12,92 | 12,94 | -0,25% | - |
| 20.08.2025 | 13,03 | 13,03 | 12,88 | 12,98 | -0,24% | - |
| 19.08.2025 | 12,93 | 13,11 | 12,93 | 13,01 | 0,30% | - |
| 18.08.2025 | 12,84 | 12,97 | 12,84 | 12,97 | 0,20% | - |
| 15.08.2025 | 13,09 | 13,09 | 12,94 | 12,94 | -0,70% | - |
| 14.08.2025 | 12,99 | 13,14 | 12,99 | 13,03 | -0,88% | - |
| 13.08.2025 | 12,96 | 13,15 | 12,95 | 13,15 | 0,92% | - |
| 12.08.2025 | 12,66 | 13,04 | 12,66 | 13,03 | 3,67% | - |
| 11.08.2025 | 12,67 | 12,67 | 12,48 | 12,57 | -0,55% | - |
| 08.08.2025 | 12,53 | 12,64 | 12,51 | 12,64 | 1,10% | - |
| 07.08.2025 | 12,69 | 12,70 | 12,43 | 12,50 | -1,18% | - |
| 06.08.2025 | 12,58 | 12,72 | 12,55 | 12,65 | 0,70% | - |
| 05.08.2025 | 12,34 | 12,63 | 12,20 | 12,56 | 1,94% | - |
| 04.08.2025 | 12,43 | 12,43 | 12,32 | 12,32 | 0,10% | - |
| 01.08.2025 | 12,52 | 12,52 | 12,28 | 12,31 | -2,43% | - |
| 31.07.2025 | 12,70 | 12,76 | 12,59 | 12,62 | -0,17% | - |
| 30.07.2025 | 12,82 | 12,84 | 12,64 | 12,64 | -1,06% | - |
| 29.07.2025 | 12,94 | 12,94 | 12,73 | 12,77 | -1,17% | - |
| 28.07.2025 | 13,07 | 13,08 | 12,92 | 12,92 | -0,76% | - |
| 25.07.2025 | 12,99 | 13,08 | 12,96 | 13,02 | 0,12% | - |
| 24.07.2025 | 13,14 | 13,20 | 13,01 | 13,01 | -1,08% | - |
| 23.07.2025 | 13,22 | 13,24 | 13,12 | 13,15 | -0,32% | - |
| 22.07.2025 | 13,06 | 13,22 | 13,06 | 13,19 | 0,75% | - |
| 21.07.2025 | 13,33 | 13,33 | 13,06 | 13,09 | -1,54% | - |
| 18.07.2025 | 13,41 | 13,45 | 13,22 | 13,30 | -1,05% | - |
| 17.07.2025 | 13,39 | 13,49 | 13,39 | 13,44 | 0,85% | - |
| 16.07.2025 | 13,27 | 13,33 | 13,16 | 13,32 | 0,75% | - |
| 15.07.2025 | 13,15 | 13,33 | 13,15 | 13,23 | -0,08% | - |
| 14.07.2025 | 13,19 | 13,24 | 13,14 | 13,24 | 0,22% | - |
| 11.07.2025 | 12,97 | 13,21 | 12,97 | 13,21 | 1,28% | - |
| 10.07.2025 | 12,76 | 13,04 | 12,76 | 13,04 | 2,15% | - |
| 09.07.2025 | 12,77 | 12,83 | 12,70 | 12,76 | -0,57% | - |
| 08.07.2025 | 12,80 | 12,91 | 12,80 | 12,84 | 1,10% | - |
| 07.07.2025 | 12,73 | 12,73 | 12,60 | 12,70 | -0,36% | - |
| 03.07.2025 | 12,71 | 12,75 | 12,68 | 12,74 | 0,51% | - |
| 02.07.2025 | 12,54 | 12,68 | 12,53 | 12,68 | 1,78% | - |
| 01.07.2025 | 12,64 | 12,64 | 12,45 | 12,46 | -1,56% | - |
| 30.06.2025 | 12,57 | 12,66 | 12,48 | 12,66 | 1,42% | - |
| 27.06.2025 | 12,54 | 12,59 | 12,48 | 12,48 | -0,07% | - |
| 26.06.2025 | 12,44 | 12,62 | 12,44 | 12,49 | 0,56% | - |
| 25.06.2025 | 12,37 | 12,47 | 12,37 | 12,42 | 0,35% | - |
| 24.06.2025 | 12,30 | 12,47 | 12,30 | 12,38 | 1,16% | - |
| 23.06.2025 | 12,33 | 12,39 | 12,09 | 12,23 | -0,41% | - |
| 20.06.2025 | 12,38 | 12,38 | 12,25 | 12,28 | -0,20% | - |
| 18.06.2025 | 12,29 | 12,36 | 12,24 | 12,31 | 0,61% | - |
| 17.06.2025 | 12,10 | 12,28 | 12,10 | 12,23 | 0,28% | - |
| 16.06.2025 | 12,26 | 12,43 | 12,20 | 12,20 | 0,11% | - |
| 13.06.2025 | 12,43 | 12,43 | 12,18 | 12,18 | -2,83% | - |
| 12.06.2025 | 12,63 | 12,67 | 12,54 | 12,54 | -0,70% | - |
| 11.06.2025 | 12,74 | 12,80 | 12,58 | 12,63 | -0,76% | - |
| 10.06.2025 | 12,68 | 12,74 | 12,52 | 12,73 | -2,83% | - |
| 09.06.2025 | 13,11 | 13,25 | 13,07 | 13,10 | 0,38% | - |
| 06.06.2025 | 13,04 | 13,06 | 12,94 | 13,05 | 1,39% | - |
| 05.06.2025 | 13,04 | 13,04 | 12,87 | 12,87 | -0,70% | - |
| 04.06.2025 | 13,05 | 13,05 | 12,92 | 12,96 | -0,45% | - |
| 03.06.2025 | 12,98 | 13,02 | 12,89 | 13,02 | 0,88% | - |
| 02.06.2025 | 13,15 | 13,15 | 12,89 | 12,90 | -1,57% | - |
| 30.05.2025 | 13,09 | 13,11 | 12,99 | 13,11 | 0,03% | - |
| 29.05.2025 | 12,99 | 13,14 | 12,91 | 13,11 | 0,58% | - |
| 28.05.2025 | 12,94 | 13,06 | 12,94 | 13,03 | 0,78% | - |
| 27.05.2025 | 12,92 | 12,97 | 12,79 | 12,93 | 1,60% | - |
| 23.05.2025 | 12,55 | 12,76 | 12,55 | 12,73 | 0,45% | - |
| 22.05.2025 | 12,58 | 12,68 | 12,50 | 12,67 | 1,16% | - |
| 21.05.2025 | 12,80 | 12,82 | 12,52 | 12,52 | -2,64% | - |
| 20.05.2025 | 12,87 | 12,90 | 12,82 | 12,86 | -0,01% | - |
| 19.05.2025 | 12,78 | 12,87 | 12,76 | 12,87 | -0,10% | - |