Echtzeit-Aktienkurs Apollo Investment Corp
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 16,59 | 16,63 | 16,28 | 16,32 | -0,70% | 22.912,00 |
| 23.09.2019 | 16,54 | 16,57 | 16,43 | 16,43 | -0,84% | 15.723,00 |
| 20.09.2019 | 16,46 | 16,58 | 16,44 | 16,57 | 1,10% | 15.772,00 |
| 19.09.2019 | 16,66 | 16,66 | 16,35 | 16,39 | -3,08% | 19.494,00 |
| 18.09.2019 | 16,91 | 16,97 | 16,87 | 16,91 | -0,24% | 21.872,00 |
| 17.09.2019 | 16,76 | 16,95 | 16,67 | 16,95 | 0,89% | 34.962,00 |
| 16.09.2019 | 16,90 | 16,98 | 16,71 | 16,80 | -1,00% | 23.601,00 |
| 13.09.2019 | 16,91 | 16,99 | 16,91 | 16,97 | 1,07% | 20.760,00 |
| 12.09.2019 | 16,81 | 16,86 | 16,74 | 16,79 | -0,12% | 19.634,00 |
| 11.09.2019 | 16,70 | 16,81 | 16,65 | 16,81 | 0,24% | 11.238,00 |
| 10.09.2019 | 16,69 | 16,79 | 16,59 | 16,77 | 0,96% | 16.765,00 |
| 09.09.2019 | 16,42 | 16,62 | 16,41 | 16,61 | 1,59% | 11.688,00 |
| 06.09.2019 | 16,38 | 16,40 | 16,34 | 16,35 | -0,24% | 12.120,00 |
| 05.09.2019 | 16,45 | 16,47 | 16,38 | 16,39 | 0,18% | 11.354,00 |
| 04.09.2019 | 16,40 | 16,47 | 16,35 | 16,36 | 0,21% | 18.410,00 |
| 03.09.2019 | 16,26 | 16,33 | 16,22 | 16,33 | -0,21% | 12.051,00 |
| 30.08.2019 | 16,37 | 16,43 | 16,26 | 16,36 | -0,24% | 12.601,00 |
| 29.08.2019 | 16,34 | 16,40 | 16,31 | 16,40 | 0,86% | 5.142,00 |
| 28.08.2019 | 16,16 | 16,26 | 16,09 | 16,26 | 0,25% | 9.299,00 |
| 27.08.2019 | 16,30 | 16,30 | 16,16 | 16,22 | -0,40% | 19.340,00 |
| 26.08.2019 | 16,27 | 16,30 | 16,25 | 16,29 | 0,71% | 6.437,00 |
| 23.08.2019 | 16,27 | 16,33 | 16,11 | 16,17 | -0,86% | 20.037,00 |
| 22.08.2019 | 16,38 | 16,38 | 16,26 | 16,31 | -0,49% | 14.210,00 |
| 21.08.2019 | 16,36 | 16,46 | 16,32 | 16,39 | 0,86% | 15.345,00 |
| 20.08.2019 | 16,36 | 16,39 | 16,25 | 16,25 | -0,37% | 13.558,00 |
| 19.08.2019 | 16,23 | 16,33 | 16,17 | 16,31 | 1,68% | 18.786,00 |
| 16.08.2019 | 16,06 | 16,13 | 16,00 | 16,04 | 1,39% | 34.965,00 |
| 15.08.2019 | 15,97 | 16,04 | 15,81 | 15,82 | -0,44% | 25.484,00 |
| 14.08.2019 | 16,02 | 16,08 | 15,89 | 15,89 | -1,94% | 22.908,00 |
| 13.08.2019 | 16,05 | 16,29 | 16,05 | 16,21 | 1,28% | 22.068,00 |
| 12.08.2019 | 16,13 | 16,13 | 15,98 | 16,00 | -1,23% | 21.152,00 |
| 09.08.2019 | 16,24 | 16,34 | 16,18 | 16,20 | -0,77% | 11.345,00 |
| 08.08.2019 | 16,11 | 16,34 | 15,96 | 16,33 | 1,43% | 35.371,00 |
| 07.08.2019 | 15,79 | 16,12 | 15,64 | 16,10 | 0,09% | 25.894,00 |
| 06.08.2019 | 16,04 | 16,13 | 15,96 | 16,08 | 1,45% | 23.223,00 |
| 05.08.2019 | 16,13 | 16,15 | 15,80 | 15,85 | -2,10% | 17.506,00 |
| 02.08.2019 | 16,18 | 16,20 | 16,10 | 16,19 | 0,06% | 15.317,00 |
| 01.08.2019 | 16,32 | 16,39 | 16,14 | 16,18 | -1,04% | 21.079,00 |
| 31.07.2019 | 16,56 | 16,56 | 16,29 | 16,35 | -1,71% | 24.351,00 |
| 30.07.2019 | 16,40 | 16,64 | 16,34 | 16,64 | 1,37% | 21.494,00 |
| 29.07.2019 | 16,53 | 16,54 | 16,41 | 16,41 | -0,61% | 11.325,00 |
| 26.07.2019 | 16,52 | 16,62 | 16,51 | 16,51 | -0,24% | 12.391,00 |
| 25.07.2019 | 16,61 | 16,61 | 16,52 | 16,55 | -0,24% | 10.982,00 |
| 24.07.2019 | 16,48 | 16,59 | 16,47 | 16,59 | 0,79% | 9.319,00 |
| 23.07.2019 | 16,38 | 16,47 | 16,34 | 16,46 | 0,95% | 10.550,00 |
| 22.07.2019 | 16,31 | 16,34 | 16,26 | 16,31 | -0,24% | 3.761,00 |
| 19.07.2019 | 16,31 | 16,42 | 16,31 | 16,35 | 0,21% | 4.929,00 |
| 18.07.2019 | 16,25 | 16,33 | 16,21 | 16,31 | 0,31% | 19.300,00 |
| 17.07.2019 | 16,44 | 16,44 | 16,23 | 16,26 | -0,61% | 11.694,00 |
| 16.07.2019 | 16,42 | 16,54 | 16,36 | 16,36 | -0,43% | 18.440,00 |
| 15.07.2019 | 16,35 | 16,44 | 16,35 | 16,43 | 0,55% | 15.012,00 |
| 12.07.2019 | 16,36 | 16,37 | 16,28 | 16,34 | -0,31% | 11.129,00 |
| 11.07.2019 | 16,42 | 16,46 | 16,34 | 16,39 | -0,49% | 8.283,00 |
| 10.07.2019 | 16,40 | 16,47 | 16,40 | 16,47 | 0,86% | 9.074,00 |
| 09.07.2019 | 16,27 | 16,36 | 16,21 | 16,33 | 0,49% | 38.119,00 |
| 08.07.2019 | 16,12 | 16,29 | 16,12 | 16,25 | 0,93% | 23.405,00 |
| 05.07.2019 | 16,21 | 16,21 | 16,08 | 16,10 | -0,65% | 16.782,00 |
| 03.07.2019 | 16,08 | 16,21 | 16,05 | 16,21 | 1,66% | 9.429,00 |
| 02.07.2019 | 15,91 | 16,06 | 15,89 | 15,94 | 0,76% | 24.326,00 |
| 01.07.2019 | 15,93 | 15,96 | 15,81 | 15,82 | 0,09% | 14.802,00 |
| 28.06.2019 | 15,74 | 15,84 | 15,68 | 15,81 | 1,12% | 22.435,00 |
| 27.06.2019 | 15,61 | 15,69 | 15,49 | 15,63 | 0,74% | 20.529,00 |
| 26.06.2019 | 15,65 | 15,70 | 15,51 | 15,52 | -1,05% | 21.989,00 |
| 25.06.2019 | 15,81 | 15,83 | 15,67 | 15,68 | -0,98% | 15.986,00 |
| 24.06.2019 | 16,07 | 16,07 | 15,82 | 15,84 | -0,60% | 9.789,00 |
| 21.06.2019 | 15,84 | 16,00 | 15,84 | 15,93 | 0,82% | 10.268,00 |
| 20.06.2019 | 16,10 | 16,10 | 15,76 | 15,80 | -1,31% | 17.861,00 |
| 19.06.2019 | 16,03 | 16,11 | 15,97 | 16,01 | -2,53% | 15.429,00 |
| 18.06.2019 | 16,43 | 16,49 | 16,34 | 16,43 | 0,89% | 19.430,00 |
| 17.06.2019 | 16,38 | 16,38 | 16,21 | 16,28 | 0,00% | 13.257,00 |
| 14.06.2019 | 16,37 | 16,40 | 16,25 | 16,28 | -0,49% | 11.602,00 |
| 13.06.2019 | 16,24 | 16,44 | 16,23 | 16,36 | 0,99% | 22.503,00 |
| 12.06.2019 | 16,10 | 16,20 | 16,05 | 16,20 | 0,31% | 14.360,00 |
| 11.06.2019 | 16,15 | 16,21 | 16,14 | 16,15 | 0,31% | 16.007,00 |
| 10.06.2019 | 16,11 | 16,18 | 16,08 | 16,10 | 0,00% | 12.320,00 |
| 07.06.2019 | 16,06 | 16,13 | 16,04 | 16,10 | 0,41% | 12.790,00 |
| 06.06.2019 | 16,03 | 16,08 | 16,00 | 16,04 | 0,28% | 10.425,00 |
| 05.06.2019 | 15,94 | 16,01 | 15,94 | 15,99 | 0,44% | 13.286,00 |
| 04.06.2019 | 15,80 | 15,99 | 15,72 | 15,92 | 1,37% | 16.188,00 |
| 03.06.2019 | 15,61 | 15,79 | 15,56 | 15,71 | 1,13% | 33.656,00 |
| 31.05.2019 | 15,83 | 15,87 | 15,53 | 15,53 | -2,76% | 49.080,00 |
| 30.05.2019 | 15,97 | 15,99 | 15,90 | 15,97 | 0,31% | 11.439,00 |
| 29.05.2019 | 15,96 | 16,01 | 15,89 | 15,92 | -0,90% | 16.691,00 |
| 28.05.2019 | 16,01 | 16,11 | 16,00 | 16,07 | 0,28% | 10.881,00 |
| 24.05.2019 | 15,96 | 16,04 | 15,87 | 16,02 | 0,19% | 12.400,00 |
| 23.05.2019 | 15,95 | 16,00 | 15,86 | 15,99 | -0,06% | 12.293,00 |
| 22.05.2019 | 15,92 | 16,00 | 15,88 | 16,00 | 0,31% | 9.870,00 |
| 21.05.2019 | 15,90 | 15,97 | 15,84 | 15,95 | 0,76% | 8.666,00 |
| 20.05.2019 | 15,78 | 15,96 | 15,78 | 15,83 | -0,25% | 13.078,00 |
| 17.05.2019 | 15,73 | 15,94 | 15,64 | 15,87 | 0,83% | 21.513,00 |
| 16.05.2019 | 15,61 | 15,79 | 15,61 | 15,74 | 0,32% | 9.833,00 |
| 15.05.2019 | 15,59 | 15,70 | 15,52 | 15,69 | 0,67% | 8.557,00 |
| 14.05.2019 | 15,47 | 15,69 | 15,47 | 15,59 | 1,14% | 9.206,00 |
| 13.05.2019 | 15,63 | 15,63 | 15,37 | 15,41 | -2,34% | 20.525,00 |
| 10.05.2019 | 15,73 | 15,81 | 15,68 | 15,78 | 0,19% | 9.362,00 |
| 09.05.2019 | 15,75 | 15,76 | 15,62 | 15,75 | -0,47% | 9.189,00 |
| 08.05.2019 | 15,75 | 15,88 | 15,75 | 15,83 | 0,03% | 5.801,00 |
| 07.05.2019 | 15,85 | 15,87 | 15,72 | 15,82 | -0,44% | 12.781,00 |
| 06.05.2019 | 15,56 | 15,91 | 15,56 | 15,89 | 0,54% | 14.656,00 |
| 03.05.2019 | 15,72 | 15,82 | 15,67 | 15,81 | 0,86% | 6.932,00 |