Börse:
11,505€
-2,54%
Echtzeit-Aktienkurs Apollo Commercial Real Estate Finance
Bid:
11,480€
Ask:
11,530€
Aktienkurse zur Apollo Commercial Real Estate Finance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 11,78 | 11,82 | 11,46 | 11,52 | -2,46% | 2,00 |
| 18.05.2022 | 12,06 | 12,17 | 11,78 | 11,81 | -2,11% | - |
| 17.05.2022 | 11,92 | 12,12 | 11,78 | 12,06 | 1,34% | - |
| 16.05.2022 | 11,73 | 12,00 | 11,69 | 11,90 | 1,00% | 188,00 |
| 13.05.2022 | 11,48 | 11,83 | 11,39 | 11,78 | 3,45% | - |
| 12.05.2022 | 11,21 | 11,44 | 11,12 | 11,39 | 1,38% | 1.401,00 |
| 11.05.2022 | 11,30 | 11,61 | 11,18 | 11,24 | -0,40% | - |
| 10.05.2022 | 11,31 | 11,60 | 11,08 | 11,28 | -0,13% | - |
| 09.05.2022 | 11,70 | 11,86 | 11,19 | 11,30 | -4,18% | 915,00 |
| 06.05.2022 | 11,83 | 11,89 | 11,59 | 11,79 | -0,15% | - |
| 05.05.2022 | 12,08 | 12,17 | 11,70 | 11,81 | -2,26% | 19,00 |
| 04.05.2022 | 11,86 | 12,11 | 11,78 | 12,08 | 1,90% | 1.020,00 |
| 03.05.2022 | 11,37 | 11,88 | 11,26 | 11,85 | 4,31% | 135,00 |
| 02.05.2022 | 11,48 | 11,65 | 11,18 | 11,36 | -0,55% | 449,00 |
| 29.04.2022 | 11,95 | 12,02 | 11,42 | 11,43 | -5,13% | 610,00 |
| 28.04.2022 | 11,98 | 12,11 | 11,76 | 12,04 | 1,28% | 2,00 |
| 27.04.2022 | 12,05 | 12,26 | 11,87 | 11,89 | -0,40% | - |
| 26.04.2022 | 12,38 | 12,54 | 11,94 | 11,94 | -3,65% | 211,00 |
| 25.04.2022 | 12,30 | 12,49 | 12,06 | 12,39 | -0,02% | 4.777,00 |
| 22.04.2022 | 12,68 | 12,74 | 12,39 | 12,39 | -2,13% | 1.000,00 |
| 21.04.2022 | 12,82 | 12,93 | 12,61 | 12,66 | -0,82% | 141,00 |
| 20.04.2022 | 12,54 | 12,90 | 12,52 | 12,77 | 1,61% | - |
| 19.04.2022 | 12,91 | 13,00 | 12,50 | 12,57 | -2,67% | 17,00 |
| 14.04.2022 | 12,77 | 13,07 | 12,72 | 12,91 | 1,08% | - |
| 13.04.2022 | 12,64 | 12,81 | 12,49 | 12,77 | 1,53% | 314,00 |
| 12.04.2022 | 12,36 | 12,64 | 12,34 | 12,58 | 1,45% | - |
| 11.04.2022 | 12,26 | 12,50 | 12,23 | 12,40 | 0,59% | 10,00 |
| 08.04.2022 | 12,19 | 12,43 | 12,18 | 12,33 | 1,11% | 165,00 |
| 07.04.2022 | 12,49 | 12,67 | 12,12 | 12,19 | -2,71% | 17,00 |
| 06.04.2022 | 12,73 | 12,82 | 12,47 | 12,53 | -1,30% | 400,00 |
| 05.04.2022 | 12,90 | 13,01 | 12,67 | 12,70 | -1,51% | 400,00 |
| 04.04.2022 | 12,84 | 12,95 | 12,63 | 12,89 | 0,70% | 88,00 |
| 01.04.2022 | 12,61 | 12,81 | 12,55 | 12,80 | 2,01% | 394,00 |
| 31.03.2022 | 12,40 | 12,65 | 12,40 | 12,55 | 0,80% | 200,00 |
| 30.03.2022 | 12,75 | 12,75 | 12,45 | 12,45 | -4,60% | 800,00 |
| 29.03.2022 | 13,00 | 13,15 | 12,85 | 13,05 | 0,00% | 170,00 |
| 28.03.2022 | 13,05 | 13,30 | 12,95 | 13,05 | 0,00% | 3.878,00 |
| 25.03.2022 | 12,75 | 13,05 | 12,75 | 13,05 | 2,35% | - |
| 24.03.2022 | 12,75 | 12,75 | 12,65 | 12,75 | 0,79% | 138,00 |
| 23.03.2022 | 12,85 | 12,85 | 12,65 | 12,65 | -0,78% | 1.100,00 |
| 22.03.2022 | 12,75 | 12,85 | 12,65 | 12,75 | 0,79% | - |
| 21.03.2022 | 12,70 | 12,80 | 12,55 | 12,65 | 0,00% | 1.272,00 |
| 18.03.2022 | 12,35 | 12,65 | 12,35 | 12,65 | 1,61% | - |
| 17.03.2022 | 12,35 | 12,45 | 12,25 | 12,45 | 0,81% | - |
| 16.03.2022 | 12,45 | 12,45 | 12,25 | 12,35 | 0,00% | 20,00 |
| 15.03.2022 | 12,15 | 12,45 | 12,05 | 12,35 | 0,82% | 86,00 |
| 14.03.2022 | 12,35 | 12,45 | 12,05 | 12,25 | 0,00% | 12,00 |
| 11.03.2022 | 12,10 | 12,35 | 12,05 | 12,25 | 1,66% | - |
| 10.03.2022 | 11,95 | 12,05 | 11,85 | 12,05 | 0,00% | 85,00 |
| 09.03.2022 | 12,15 | 12,25 | 11,95 | 12,05 | -0,82% | 32,00 |
| 08.03.2022 | 11,80 | 12,25 | 11,75 | 12,15 | 1,67% | 170,00 |
| 07.03.2022 | 12,20 | 12,25 | 11,95 | 11,95 | -1,65% | 144,00 |
| 04.03.2022 | 12,15 | 12,30 | 12,05 | 12,15 | 0,00% | - |
| 03.03.2022 | 12,10 | 12,25 | 11,95 | 12,15 | 0,83% | - |
| 02.03.2022 | 11,75 | 12,05 | 11,65 | 12,05 | 3,43% | 650,00 |
| 01.03.2022 | 11,65 | 11,80 | 11,45 | 11,65 | 0,00% | 297,00 |
| 28.02.2022 | 11,45 | 11,75 | 11,45 | 11,65 | 0,87% | 600,00 |
| 25.02.2022 | 11,35 | 11,65 | 11,30 | 11,55 | 1,76% | 622,00 |
| 24.02.2022 | 10,90 | 11,50 | 10,85 | 11,35 | 1,79% | 610,00 |
| 23.02.2022 | 11,40 | 11,55 | 11,15 | 11,15 | -1,76% | - |
| 22.02.2022 | 11,75 | 12,05 | 11,35 | 11,35 | -3,81% | 420,00 |
| 21.02.2022 | 11,95 | 11,95 | 11,75 | 11,80 | -1,26% | - |
| 18.02.2022 | 11,80 | 11,95 | 11,70 | 11,95 | 1,70% | - |
| 17.02.2022 | 11,75 | 11,85 | 11,55 | 11,75 | 0,00% | - |
| 16.02.2022 | 11,60 | 11,75 | 11,55 | 11,75 | 0,86% | - |
| 15.02.2022 | 11,35 | 11,65 | 11,35 | 11,65 | 1,75% | 2.000,00 |
| 14.02.2022 | 11,15 | 11,55 | 11,10 | 11,45 | 2,69% | 2.038,00 |
| 11.02.2022 | 11,20 | 11,45 | 11,05 | 11,15 | -0,89% | - |
| 10.02.2022 | 11,65 | 11,75 | 11,15 | 11,25 | -2,60% | 309,00 |
| 09.02.2022 | 11,45 | 11,85 | 11,45 | 11,55 | 0,00% | - |
| 08.02.2022 | 11,65 | 11,75 | 11,55 | 11,55 | 0,00% | - |
| 07.02.2022 | 11,55 | 11,75 | 11,50 | 11,55 | 0,00% | - |
| 04.02.2022 | 11,60 | 11,65 | 11,45 | 11,55 | -0,86% | 200,00 |
| 03.02.2022 | 11,90 | 12,00 | 11,55 | 11,65 | -1,69% | 240,00 |
| 02.02.2022 | 12,10 | 12,15 | 11,80 | 11,85 | -1,66% | 125,00 |
| 01.02.2022 | 12,15 | 12,20 | 11,85 | 12,05 | -0,82% | - |
| 31.01.2022 | 11,90 | 12,15 | 11,75 | 12,15 | 2,53% | 421,00 |
| 28.01.2022 | 11,85 | 11,90 | 11,55 | 11,85 | 0,85% | 50,00 |
| 27.01.2022 | 11,70 | 12,15 | 11,70 | 11,75 | -0,84% | 150,00 |
| 26.01.2022 | 11,85 | 12,15 | 11,75 | 11,85 | 0,00% | 200,00 |
| 25.01.2022 | 11,60 | 11,95 | 11,45 | 11,85 | 1,72% | - |
| 24.01.2022 | 11,80 | 11,85 | 11,15 | 11,65 | -0,85% | 1.300,00 |
| 21.01.2022 | 11,90 | 11,95 | 11,65 | 11,75 | -1,67% | 281,00 |
| 20.01.2022 | 12,25 | 12,25 | 11,95 | 11,95 | -1,65% | 364,00 |
| 19.01.2022 | 12,25 | 12,45 | 12,15 | 12,15 | -1,62% | - |
| 18.01.2022 | 12,40 | 12,55 | 12,20 | 12,35 | -0,80% | 593,00 |
| 17.01.2022 | 12,30 | 12,45 | 12,25 | 12,45 | 1,63% | 1.300,00 |
| 14.01.2022 | 12,20 | 12,25 | 12,05 | 12,25 | 0,00% | 300,00 |
| 13.01.2022 | 12,00 | 12,35 | 11,95 | 12,25 | 1,66% | 42,00 |
| 12.01.2022 | 12,25 | 12,25 | 11,95 | 12,05 | -0,82% | 150,00 |
| 11.01.2022 | 12,05 | 12,25 | 11,95 | 12,15 | 0,83% | 1.360,00 |
| 10.01.2022 | 12,10 | 12,25 | 12,05 | 12,05 | 0,00% | 92,00 |
| 07.01.2022 | 12,00 | 12,15 | 11,95 | 12,05 | 0,00% | 770,00 |
| 06.01.2022 | 11,90 | 12,15 | 11,75 | 12,05 | 0,84% | - |
| 05.01.2022 | 11,85 | 12,05 | 11,85 | 11,95 | 0,00% | 668,00 |
| 04.01.2022 | 11,80 | 12,05 | 11,80 | 11,95 | 1,70% | 85,00 |
| 03.01.2022 | 11,60 | 11,95 | 11,55 | 11,75 | 0,86% | 25,00 |
| 30.12.2021 | 11,65 | 11,85 | 11,65 | 11,65 | -2,51% | 1.075,00 |
| 29.12.2021 | 11,95 | 12,05 | 11,85 | 11,95 | 0,00% | 999,00 |
| 28.12.2021 | 11,90 | 12,15 | 11,85 | 11,95 | 0,84% | 2.800,00 |