13,047$
1,39%
Echtzeit-Aktienkurs Apollo Investment Corp.
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.05.2025 | 12,81 | 12,88 | 12,77 | 12,88 | 0,66% | - |
| 15.05.2025 | 12,70 | 12,79 | 12,60 | 12,79 | 1,11% | - |
| 14.05.2025 | 12,82 | 12,82 | 12,56 | 12,65 | -1,63% | - |
| 13.05.2025 | 12,50 | 13,01 | 12,30 | 12,86 | 2,40% | - |
| 12.05.2025 | 12,41 | 12,70 | 12,41 | 12,56 | 3,61% | - |
| 09.05.2025 | 12,12 | 12,21 | 12,10 | 12,12 | -0,36% | - |
| 08.05.2025 | 12,10 | 12,20 | 12,03 | 12,17 | 1,63% | - |
| 07.05.2025 | 11,91 | 12,07 | 11,91 | 11,97 | 0,30% | - |
| 06.05.2025 | 11,92 | 12,00 | 11,84 | 11,94 | -0,01% | - |
| 05.05.2025 | 11,96 | 12,03 | 11,92 | 11,94 | -0,81% | - |
| 02.05.2025 | 11,78 | 12,04 | 11,78 | 12,04 | 1,54% | - |
| 30.04.2025 | 11,93 | 11,95 | 11,75 | 11,85 | -1,27% | - |
| 29.04.2025 | 12,12 | 12,12 | 11,91 | 12,00 | -1,18% | - |
| 28.04.2025 | 12,04 | 12,21 | 12,04 | 12,15 | 0,89% | - |
| 25.04.2025 | 11,94 | 12,04 | 11,89 | 12,04 | 1,06% | - |
| 24.04.2025 | 11,78 | 12,00 | 11,78 | 11,91 | 0,83% | - |
| 23.04.2025 | 11,80 | 11,97 | 11,76 | 11,82 | 1,40% | - |
| 22.04.2025 | 11,54 | 11,68 | 11,51 | 11,65 | -0,99% | - |
| 17.04.2025 | 11,43 | 11,77 | 11,42 | 11,77 | 3,45% | - |
| 16.04.2025 | 11,40 | 11,50 | 11,30 | 11,38 | -0,64% | - |
| 15.04.2025 | 11,22 | 11,54 | 11,19 | 11,45 | 2,37% | - |
| 14.04.2025 | 11,19 | 11,32 | 11,00 | 11,19 | 1,10% | - |
| 11.04.2025 | 10,96 | 11,06 | 10,69 | 11,06 | 0,48% | - |
| 10.04.2025 | 11,54 | 11,54 | 10,90 | 11,01 | -5,99% | - |
| 09.04.2025 | 10,34 | 11,79 | 10,21 | 11,71 | 11,87% | - |
| 08.04.2025 | 11,15 | 11,44 | 10,41 | 10,47 | -3,87% | - |
| 07.04.2025 | 11,08 | 11,28 | 10,63 | 10,89 | -5,50% | - |
| 04.04.2025 | 12,33 | 12,33 | 11,45 | 11,52 | -7,77% | - |
| 03.04.2025 | 12,52 | 12,63 | 12,44 | 12,50 | -1,79% | - |
| 02.04.2025 | 12,84 | 12,84 | 12,68 | 12,72 | -1,07% | - |
| 01.04.2025 | 12,86 | 12,94 | 12,81 | 12,86 | 0,00% | - |
| 31.03.2025 | 13,00 | 13,00 | 12,73 | 12,86 | -1,29% | - |
| 28.03.2025 | 13,18 | 13,24 | 12,91 | 13,03 | -1,56% | - |
| 27.03.2025 | 13,15 | 13,27 | 13,04 | 13,24 | 0,99% | - |
| 26.03.2025 | 13,10 | 13,19 | 13,08 | 13,11 | 0,36% | - |
| 25.03.2025 | 13,05 | 13,11 | 13,03 | 13,06 | 0,13% | - |
| 24.03.2025 | 13,05 | 13,06 | 12,92 | 13,04 | 0,32% | - |
| 21.03.2025 | 12,92 | 13,05 | 12,92 | 13,00 | 0,17% | - |
| 20.03.2025 | 12,88 | 12,98 | 12,87 | 12,98 | 0,53% | - |
| 19.03.2025 | 12,98 | 12,98 | 12,83 | 12,91 | -0,31% | - |
| 18.03.2025 | 12,92 | 12,95 | 12,86 | 12,95 | 0,60% | - |
| 17.03.2025 | 12,94 | 13,03 | 12,87 | 12,87 | -0,64% | - |
| 14.03.2025 | 12,76 | 12,96 | 12,76 | 12,96 | 2,26% | - |
| 13.03.2025 | 12,81 | 12,90 | 12,67 | 12,67 | -0,83% | - |
| 12.03.2025 | 12,79 | 12,84 | 12,54 | 12,78 | 2,79% | - |
| 11.03.2025 | 13,05 | 13,05 | 12,33 | 12,43 | -4,93% | - |
| 10.03.2025 | 13,31 | 13,33 | 13,03 | 13,08 | -2,26% | - |
| 07.03.2025 | 13,21 | 13,42 | 13,21 | 13,38 | 1,59% | - |
| 06.03.2025 | 13,32 | 13,32 | 13,14 | 13,17 | -1,22% | - |
| 05.03.2025 | 13,52 | 13,52 | 13,21 | 13,33 | -1,09% | - |
| 04.03.2025 | 13,61 | 13,61 | 13,40 | 13,48 | -1,20% | - |
| 03.03.2025 | 13,82 | 13,90 | 13,58 | 13,64 | -1,07% | - |
| 28.02.2025 | 13,78 | 13,82 | 13,65 | 13,79 | 0,42% | - |
| 27.02.2025 | 13,78 | 13,78 | 13,61 | 13,73 | -0,21% | - |
| 26.02.2025 | 14,15 | 14,15 | 13,55 | 13,76 | -3,53% | - |
| 25.02.2025 | 14,48 | 14,55 | 14,14 | 14,26 | -1,77% | - |
| 24.02.2025 | 14,63 | 14,63 | 14,38 | 14,52 | -0,49% | - |
| 21.02.2025 | 14,70 | 14,71 | 14,58 | 14,59 | -0,69% | - |
| 20.02.2025 | 14,66 | 14,70 | 14,59 | 14,69 | -0,07% | - |
| 19.02.2025 | 14,61 | 14,72 | 14,58 | 14,70 | 0,57% | - |
| 18.02.2025 | 14,45 | 14,62 | 14,45 | 14,62 | 0,63% | - |
| 17.02.2025 | 14,53 | 14,53 | 14,50 | 14,53 | 0,34% | - |
| 14.02.2025 | 14,41 | 14,51 | 14,41 | 14,48 | 0,23% | - |
| 13.02.2025 | 14,37 | 14,44 | 14,33 | 14,44 | 0,77% | - |
| 12.02.2025 | 14,15 | 14,35 | 14,14 | 14,33 | 0,89% | - |
| 11.02.2025 | 14,08 | 14,21 | 14,07 | 14,21 | 0,70% | - |
| 10.02.2025 | 14,09 | 14,11 | 14,02 | 14,11 | 0,37% | - |
| 07.02.2025 | 14,06 | 14,08 | 14,00 | 14,06 | 0,02% | - |
| 06.02.2025 | 14,05 | 14,09 | 14,01 | 14,05 | 0,44% | - |
| 05.02.2025 | 13,95 | 14,02 | 13,85 | 13,99 | 0,19% | - |
| 04.02.2025 | 13,97 | 13,97 | 13,85 | 13,97 | -0,17% | - |
| 03.02.2025 | 13,93 | 14,05 | 13,77 | 13,99 | -0,13% | - |
| 31.01.2025 | 13,97 | 14,08 | 13,96 | 14,01 | 0,38% | - |
| 30.01.2025 | 13,84 | 13,97 | 13,82 | 13,96 | 1,49% | - |
| 29.01.2025 | 13,90 | 13,94 | 13,67 | 13,75 | -1,14% | - |
| 28.01.2025 | 13,72 | 13,94 | 13,72 | 13,91 | 0,94% | - |
| 27.01.2025 | 13,78 | 13,89 | 13,77 | 13,78 | -0,30% | - |
| 24.01.2025 | 13,70 | 13,84 | 13,62 | 13,82 | 0,80% | - |
| 23.01.2025 | 13,74 | 13,76 | 13,68 | 13,71 | 0,10% | - |
| 22.01.2025 | 13,77 | 13,77 | 13,66 | 13,69 | -0,25% | - |
| 21.01.2025 | 13,48 | 13,74 | 13,48 | 13,73 | 1,63% | - |
| 17.01.2025 | 13,46 | 13,54 | 13,44 | 13,51 | 0,58% | - |
| 16.01.2025 | 13,40 | 13,51 | 13,39 | 13,43 | 0,25% | - |
| 15.01.2025 | 13,44 | 13,49 | 13,39 | 13,40 | 0,11% | - |
| 14.01.2025 | 13,30 | 13,38 | 13,23 | 13,38 | 1,40% | - |
| 13.01.2025 | 13,13 | 13,20 | 13,04 | 13,20 | 0,45% | - |