11,450€
1,78%
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 | 11,45 | 11,35 | 11,45 | 1,78% | 160,00 |
| 05.06.2025 | 11,45 | 11,45 | 11,25 | 11,25 | -0,88% | 210,00 |
| 04.06.2025 | 11,45 | 11,50 | 11,25 | 11,35 | -0,87% | 1.900,00 |
| 03.06.2025 | 11,25 | 11,45 | 11,20 | 11,45 | 0,88% | 1.592,00 |
| 02.06.2025 | 11,45 | 11,55 | 11,25 | 11,35 | -1,73% | 130,00 |
| 30.05.2025 | 11,55 | 11,65 | 11,45 | 11,55 | 0,00% | 700,00 |
| 29.05.2025 | 11,75 | 11,75 | 11,35 | 11,55 | 0,00% | - |
| 28.05.2025 | 11,45 | 11,55 | 11,35 | 11,55 | 0,87% | 981,00 |
| 27.05.2025 | 11,35 | 11,45 | 11,25 | 11,45 | 0,88% | 30,00 |
| 26.05.2025 | 11,25 | 11,40 | 11,25 | 11,35 | 0,89% | 729,00 |
| 23.05.2025 | 11,15 | 11,25 | 11,05 | 11,25 | 0,00% | 733,00 |
| 22.05.2025 | 11,05 | 11,30 | 11,05 | 11,25 | 1,81% | - |
| 21.05.2025 | 11,35 | 11,35 | 11,05 | 11,05 | -3,49% | 49,00 |
| 20.05.2025 | 11,45 | 11,55 | 11,35 | 11,45 | 0,00% | 500,00 |
| 19.05.2025 | 11,45 | 11,50 | 11,25 | 11,45 | -0,87% | 659,00 |
| 16.05.2025 | 11,45 | 11,60 | 11,40 | 11,55 | 0,87% | 187,00 |
| 15.05.2025 | 11,25 | 11,45 | 11,15 | 11,45 | 1,78% | 364,00 |
| 14.05.2025 | 11,45 | 11,55 | 11,15 | 11,25 | -1,75% | 1.332,00 |
| 13.05.2025 | 11,35 | 11,65 | 11,05 | 11,45 | 1,78% | 2.750,00 |
| 12.05.2025 | 10,95 | 11,50 | 10,95 | 11,25 | 3,69% | 700,00 |
| 09.05.2025 | 10,85 | 10,90 | 10,75 | 10,85 | 0,00% | 5.134,00 |
| 08.05.2025 | 10,65 | 10,85 | 10,60 | 10,85 | 2,84% | 1.221,00 |
| 07.05.2025 | 10,55 | 10,65 | 10,45 | 10,55 | 0,00% | 66,00 |
| 06.05.2025 | 10,55 | 10,65 | 10,45 | 10,55 | 0,00% | - |
| 05.05.2025 | 10,55 | 10,65 | 10,45 | 10,55 | -0,94% | 153,00 |
| 02.05.2025 | 10,35 | 10,65 | 10,25 | 10,65 | 1,91% | 528,00 |
| 30.04.2025 | 10,55 | 10,60 | 10,25 | 10,45 | -0,95% | 250,00 |
| 29.04.2025 | 10,65 | 10,75 | 10,45 | 10,55 | -0,94% | 1.000,00 |
| 28.04.2025 | 10,55 | 10,75 | 10,55 | 10,65 | 0,00% | 250,00 |
| 25.04.2025 | 10,55 | 10,65 | 10,45 | 10,65 | 1,91% | 49,00 |
| 24.04.2025 | 10,35 | 10,55 | 10,30 | 10,45 | 0,00% | 1,00 |
| 23.04.2025 | 10,35 | 10,55 | 10,30 | 10,45 | 2,96% | 1.133,00 |
| 22.04.2025 | 10,05 | 10,25 | 10,05 | 10,15 | -1,93% | 440,00 |
| 17.04.2025 | 10,05 | 10,35 | 9,98 | 10,35 | 3,76% | 1,00 |
| 16.04.2025 | 9,98 | 10,15 | 9,93 | 9,98 | -1,72% | - |
| 15.04.2025 | 9,80 | 10,25 | 9,80 | 10,15 | 2,78% | 439,00 |
| 14.04.2025 | 9,75 | 9,98 | 9,68 | 9,88 | 1,54% | 200,00 |
| 11.04.2025 | 9,85 | 9,90 | 9,43 | 9,73 | -1,02% | 252,00 |
| 10.04.2025 | 10,65 | 10,80 | 9,73 | 9,83 | -8,12% | 1.023,00 |
| 09.04.2025 | 9,29 | 10,79 | 9,07 | 10,69 | 11,99% | 12.793,00 |
| 08.04.2025 | 10,08 | 10,46 | 9,50 | 9,55 | -4,23% | 981,00 |
| 07.04.2025 | 10,14 | 10,37 | 9,63 | 9,97 | -5,30% | 13.503,00 |
| 04.04.2025 | 11,24 | 11,29 | 10,44 | 10,53 | -7,19% | 4.338,00 |
| 03.04.2025 | 11,32 | 11,44 | 11,18 | 11,34 | -3,27% | 4.048,00 |
| 02.04.2025 | 11,89 | 12,05 | 11,69 | 11,73 | -1,66% | 738,00 |
| 01.04.2025 | 11,86 | 11,98 | 11,85 | 11,93 | 0,24% | 105,00 |
| 31.03.2025 | 12,03 | 12,08 | 11,75 | 11,90 | -1,20% | 1.486,00 |
| 28.03.2025 | 12,27 | 12,29 | 11,92 | 12,04 | -1,87% | 234,00 |
| 27.03.2025 | 12,20 | 12,29 | 12,08 | 12,27 | 0,52% | - |
| 26.03.2025 | 12,12 | 12,26 | 12,10 | 12,21 | 0,71% | 338,00 |
| 25.03.2025 | 12,08 | 12,13 | 12,00 | 12,12 | 0,31% | 1.932,00 |
| 24.03.2025 | 12,07 | 12,17 | 12,00 | 12,08 | 0,51% | 438,00 |
| 21.03.2025 | 11,98 | 12,08 | 11,87 | 12,02 | 0,57% | 1.021,00 |
| 20.03.2025 | 11,87 | 11,98 | 11,80 | 11,95 | 0,87% | 1.550,00 |
| 19.03.2025 | 11,88 | 11,93 | 11,80 | 11,85 | 0,14% | - |
| 18.03.2025 | 11,83 | 11,88 | 11,70 | 11,84 | -0,11% | 2.074,00 |
| 17.03.2025 | 11,87 | 11,98 | 11,78 | 11,85 | -0,55% | 645,00 |
| 14.03.2025 | 11,74 | 11,93 | 11,65 | 11,91 | 1,97% | 1.174,00 |
| 13.03.2025 | 11,76 | 11,92 | 11,66 | 11,68 | -0,39% | - |
| 12.03.2025 | 11,64 | 11,80 | 11,48 | 11,73 | 2,42% | 285,00 |
| 11.03.2025 | 12,30 | 12,30 | 11,29 | 11,45 | -5,28% | 1.853,00 |
| 10.03.2025 | 12,28 | 12,31 | 12,02 | 12,09 | -1,87% | 2.679,00 |
| 07.03.2025 | 12,21 | 12,37 | 12,16 | 12,32 | 0,87% | 1.471,00 |
| 06.03.2025 | 12,34 | 12,42 | 12,17 | 12,21 | -1,15% | 1.515,00 |
| 05.03.2025 | 12,74 | 12,77 | 12,26 | 12,36 | -2,72% | 4.710,00 |
| 04.03.2025 | 13,06 | 13,10 | 12,69 | 12,70 | -2,59% | 2.601,00 |
| 03.03.2025 | 13,26 | 13,34 | 12,96 | 13,04 | -1,92% | 520,00 |
| 28.02.2025 | 13,20 | 13,37 | 13,14 | 13,29 | 0,79% | 38,00 |
| 27.02.2025 | 13,15 | 13,29 | 12,96 | 13,19 | 0,56% | 438,00 |
| 26.02.2025 | 13,61 | 13,61 | 12,90 | 13,12 | -3,30% | 1.020,00 |
| 25.02.2025 | 13,86 | 13,96 | 13,45 | 13,56 | -2,21% | 783,00 |
| 24.02.2025 | 13,97 | 14,14 | 13,74 | 13,87 | -0,59% | 1.901,00 |
| 21.02.2025 | 14,00 | 14,07 | 13,93 | 13,95 | -0,28% | 50,00 |
| 20.02.2025 | 14,08 | 14,10 | 13,93 | 13,99 | -0,74% | 52,00 |
| 19.02.2025 | 13,98 | 14,14 | 13,97 | 14,10 | 0,70% | - |
| 18.02.2025 | 13,89 | 14,01 | 13,77 | 14,00 | 1,01% | 1.566,00 |
| 17.02.2025 | 13,83 | 13,93 | 13,82 | 13,86 | 0,38% | 16,00 |
| 14.02.2025 | 13,83 | 13,84 | 13,62 | 13,81 | 0,00% | 862,00 |
| 13.02.2025 | 13,76 | 13,84 | 13,72 | 13,81 | 0,09% | - |
| 12.02.2025 | 13,73 | 13,82 | 13,66 | 13,79 | 0,57% | - |
| 11.02.2025 | 13,69 | 13,72 | 13,60 | 13,72 | 0,16% | 240,00 |
| 10.02.2025 | 13,66 | 13,75 | 13,54 | 13,69 | 0,55% | - |
| 07.02.2025 | 13,54 | 13,63 | 13,51 | 13,62 | 0,67% | 441,00 |
| 06.02.2025 | 13,49 | 13,59 | 13,41 | 13,53 | 0,59% | 1.259,00 |
| 05.02.2025 | 13,41 | 13,46 | 13,28 | 13,45 | 0,00% | 594,00 |
| 04.02.2025 | 13,58 | 13,58 | 13,34 | 13,45 | -1,06% | - |
| 03.02.2025 | 13,47 | 13,72 | 13,39 | 13,59 | 0,61% | 687,00 |
| 31.01.2025 | 13,47 | 13,56 | 13,45 | 13,51 | 0,67% | 9,00 |
| 30.01.2025 | 13,23 | 13,42 | 13,23 | 13,42 | 1,59% | - |
| 29.01.2025 | 13,31 | 13,42 | 13,13 | 13,21 | -0,89% | 838,00 |
| 28.01.2025 | 13,15 | 13,38 | 13,07 | 13,33 | 1,48% | 150,00 |
| 27.01.2025 | 13,09 | 13,23 | 12,99 | 13,13 | -0,30% | 617,00 |
| 24.01.2025 | 13,10 | 13,20 | 12,99 | 13,17 | 0,07% | - |
| 23.01.2025 | 13,14 | 13,25 | 13,12 | 13,17 | 0,09% | 47,00 |
| 22.01.2025 | 13,21 | 13,24 | 13,10 | 13,15 | -0,23% | 398,00 |
| 21.01.2025 | 13,04 | 13,20 | 12,90 | 13,18 | 1,42% | 438,00 |
| 20.01.2025 | 13,10 | 13,12 | 12,98 | 13,00 | -1,09% | 80,00 |
| 17.01.2025 | 13,07 | 13,19 | 13,04 | 13,14 | 0,76% | 200,00 |
| 16.01.2025 | 13,05 | 13,14 | 12,94 | 13,04 | 0,25% | 397,00 |
| 15.01.2025 | 13,02 | 13,10 | 12,77 | 13,01 | 0,15% | 228,00 |