Echtzeit-Aktienkurs Apollo Investment Corp
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 13,34 | 13,37 | 13,22 | 13,32 | 0,53% | 368.395,00 |
| 09.12.2021 | 13,28 | 13,33 | 13,18 | 13,25 | -0,30% | 285.586,00 |
| 08.12.2021 | 13,23 | 13,31 | 13,21 | 13,29 | 0,91% | 198.589,00 |
| 07.12.2021 | 13,22 | 13,28 | 13,15 | 13,17 | 0,23% | 250.049,00 |
| 06.12.2021 | 13,13 | 13,21 | 13,08 | 13,14 | 0,84% | 311.782,00 |
| 03.12.2021 | 13,20 | 13,23 | 12,96 | 13,03 | -0,99% | 406.744,00 |
| 02.12.2021 | 12,97 | 13,20 | 12,97 | 13,16 | 1,94% | 285.432,00 |
| 01.12.2021 | 13,23 | 13,23 | 12,91 | 12,91 | -1,68% | 268.858,00 |
| 30.11.2021 | 13,04 | 13,16 | 12,97 | 13,13 | 0,00% | 378.639,00 |
| 29.11.2021 | 12,99 | 13,15 | 12,97 | 13,13 | 1,63% | 450.841,00 |
| 26.11.2021 | 12,96 | 13,00 | 12,70 | 12,92 | -1,30% | 436.217,00 |
| 24.11.2021 | 13,00 | 13,12 | 12,97 | 13,09 | 0,69% | 220.558,00 |
| 23.11.2021 | 13,05 | 13,07 | 12,98 | 13,00 | -0,08% | 384.468,00 |
| 22.11.2021 | 13,10 | 13,18 | 12,99 | 13,01 | -0,54% | 433.596,00 |
| 19.11.2021 | 13,08 | 13,11 | 12,96 | 13,08 | -0,46% | 328.829,00 |
| 18.11.2021 | 13,00 | 13,14 | 13,00 | 13,14 | 1,00% | 496.955,00 |
| 17.11.2021 | 13,05 | 13,07 | 12,96 | 13,01 | -0,46% | 452.497,00 |
| 16.11.2021 | 13,15 | 13,18 | 13,05 | 13,07 | 0,00% | 433.474,00 |
| 15.11.2021 | 13,20 | 13,25 | 13,06 | 13,07 | -0,83% | 457.253,00 |
| 12.11.2021 | 13,11 | 13,23 | 13,11 | 13,18 | 0,38% | 383.258,00 |
| 11.11.2021 | 13,07 | 13,15 | 13,03 | 13,13 | 0,84% | 366.623,00 |
| 10.11.2021 | 13,21 | 13,27 | 13,02 | 13,02 | -1,36% | 503.196,00 |
| 09.11.2021 | 13,20 | 13,24 | 13,05 | 13,20 | -0,38% | 363.117,00 |
| 08.11.2021 | 13,41 | 13,47 | 13,21 | 13,25 | -1,56% | 308.608,00 |
| 05.11.2021 | 13,27 | 13,48 | 13,25 | 13,46 | 1,28% | 200.264,00 |
| 04.11.2021 | 13,39 | 13,41 | 13,21 | 13,29 | -0,23% | 188.287,00 |
| 03.11.2021 | 13,27 | 13,37 | 13,23 | 13,32 | 0,53% | 180.128,00 |
| 02.11.2021 | 13,34 | 13,35 | 13,17 | 13,25 | -0,30% | 243.174,00 |
| 01.11.2021 | 13,47 | 13,47 | 13,27 | 13,29 | -1,04% | 307.492,00 |
| 29.10.2021 | 13,41 | 13,49 | 13,39 | 13,43 | -0,30% | 185.528,00 |
| 28.10.2021 | 13,35 | 13,48 | 13,29 | 13,47 | 1,13% | 245.642,00 |
| 27.10.2021 | 13,38 | 13,47 | 13,30 | 13,32 | -0,60% | 274.300,00 |
| 26.10.2021 | 13,42 | 13,48 | 13,34 | 13,40 | -0,15% | 242.236,00 |
| 25.10.2021 | 13,45 | 13,49 | 13,41 | 13,42 | 0,07% | 159.139,00 |
| 22.10.2021 | 13,48 | 13,57 | 13,40 | 13,41 | -0,45% | 172.976,00 |
| 21.10.2021 | 13,41 | 13,50 | 13,40 | 13,47 | 0,45% | 215.854,00 |
| 20.10.2021 | 13,39 | 13,46 | 13,37 | 13,41 | 0,00% | 197.448,00 |
| 19.10.2021 | 13,44 | 13,44 | 13,34 | 13,41 | 0,45% | 144.759,00 |
| 18.10.2021 | 13,40 | 13,48 | 13,33 | 13,35 | -0,30% | 191.501,00 |
| 15.10.2021 | 13,50 | 13,57 | 13,37 | 13,39 | -0,07% | 255.264,00 |
| 14.10.2021 | 13,47 | 13,50 | 13,33 | 13,40 | 0,00% | 157.931,00 |
| 13.10.2021 | 13,31 | 13,50 | 13,30 | 13,40 | 0,53% | 308.304,00 |
| 12.10.2021 | 13,33 | 13,47 | 13,28 | 13,33 | 0,00% | 271.583,00 |
| 11.10.2021 | 13,48 | 13,48 | 13,29 | 13,33 | -0,07% | 255.933,00 |
| 08.10.2021 | 13,28 | 13,45 | 13,27 | 13,34 | 0,98% | 324.838,00 |
| 07.10.2021 | 13,34 | 13,45 | 13,20 | 13,21 | -0,30% | 215.370,00 |
| 06.10.2021 | 13,17 | 13,30 | 13,14 | 13,25 | 0,45% | 295.396,00 |
| 05.10.2021 | 13,17 | 13,27 | 13,10 | 13,19 | 0,53% | 232.582,00 |
| 04.10.2021 | 13,07 | 13,23 | 13,06 | 13,12 | 0,08% | 263.588,00 |
| 01.10.2021 | 13,05 | 13,17 | 13,00 | 13,11 | 1,08% | 242.153,00 |
| 30.09.2021 | 13,17 | 13,24 | 12,96 | 12,97 | -0,99% | 267.978,00 |
| 29.09.2021 | 13,01 | 13,26 | 13,00 | 13,10 | 0,77% | 360.001,00 |
| 28.09.2021 | 13,04 | 13,18 | 12,95 | 13,00 | -0,46% | 274.604,00 |
| 27.09.2021 | 12,93 | 13,19 | 12,93 | 13,06 | 1,01% | 343.833,00 |
| 24.09.2021 | 12,94 | 13,08 | 12,92 | 12,93 | -0,39% | 196.700,00 |
| 23.09.2021 | 12,94 | 13,13 | 12,94 | 12,98 | -0,08% | 435.101,00 |
| 22.09.2021 | 12,93 | 13,11 | 12,92 | 12,99 | 0,70% | 306.302,00 |
| 21.09.2021 | 12,80 | 13,06 | 12,80 | 12,90 | 1,34% | 434.868,00 |
| 20.09.2021 | 12,93 | 12,96 | 12,35 | 12,73 | -5,14% | 1.131.081,00 |
| 17.09.2021 | 13,61 | 13,63 | 13,41 | 13,42 | -1,25% | 680.420,00 |
| 16.09.2021 | 13,70 | 13,73 | 13,53 | 13,59 | -0,88% | 331.758,00 |
| 15.09.2021 | 13,55 | 13,74 | 13,55 | 13,71 | 0,88% | 267.563,00 |
| 14.09.2021 | 13,70 | 13,74 | 13,54 | 13,59 | -0,29% | 203.389,00 |
| 13.09.2021 | 13,77 | 13,77 | 13,52 | 13,63 | -0,29% | 307.718,00 |
| 10.09.2021 | 13,73 | 13,83 | 13,66 | 13,67 | -0,15% | 172.360,00 |
| 09.09.2021 | 13,63 | 13,85 | 13,63 | 13,69 | 0,44% | 232.841,00 |
| 08.09.2021 | 13,64 | 13,95 | 13,62 | 13,63 | -0,15% | 191.705,00 |
| 07.09.2021 | 13,90 | 13,90 | 13,64 | 13,65 | -1,66% | 371.908,00 |
| 03.09.2021 | 13,84 | 13,88 | 13,76 | 13,88 | 0,51% | 121.246,00 |
| 02.09.2021 | 13,75 | 13,85 | 13,66 | 13,81 | 0,44% | 192.129,00 |
| 01.09.2021 | 13,75 | 13,85 | 13,65 | 13,75 | 0,00% | 150.871,00 |
| 31.08.2021 | 13,68 | 13,80 | 13,68 | 13,75 | 0,81% | 189.773,00 |
| 30.08.2021 | 14,00 | 14,00 | 13,63 | 13,64 | -2,01% | 253.917,00 |
| 27.08.2021 | 13,70 | 14,00 | 13,70 | 13,92 | 1,31% | 157.408,00 |
| 26.08.2021 | 13,83 | 13,90 | 13,62 | 13,74 | -0,43% | 263.891,00 |
| 25.08.2021 | 13,64 | 13,89 | 13,59 | 13,80 | 1,10% | 205.212,00 |
| 24.08.2021 | 13,68 | 13,75 | 13,59 | 13,65 | -0,07% | 210.864,00 |
| 23.08.2021 | 13,74 | 13,78 | 13,49 | 13,66 | 0,07% | 426.892,00 |
| 20.08.2021 | 13,21 | 13,69 | 13,21 | 13,65 | 3,33% | 313.143,00 |
| 19.08.2021 | 13,50 | 13,55 | 13,02 | 13,21 | -2,65% | 615.975,00 |
| 18.08.2021 | 13,59 | 13,67 | 13,55 | 13,57 | -0,29% | 183.844,00 |
| 17.08.2021 | 13,68 | 13,74 | 13,50 | 13,61 | -0,80% | 175.755,00 |
| 16.08.2021 | 13,80 | 13,86 | 13,70 | 13,72 | -0,80% | 172.813,00 |
| 13.08.2021 | 13,78 | 13,87 | 13,77 | 13,83 | 0,66% | 127.513,00 |
| 12.08.2021 | 13,72 | 13,80 | 13,55 | 13,74 | -0,07% | 247.289,00 |
| 11.08.2021 | 13,76 | 13,88 | 13,67 | 13,75 | -0,15% | 205.433,00 |
| 10.08.2021 | 13,65 | 13,82 | 13,60 | 13,77 | 0,73% | 254.562,00 |
| 09.08.2021 | 13,77 | 13,79 | 13,61 | 13,67 | -0,80% | 278.533,00 |
| 06.08.2021 | 13,82 | 13,86 | 13,64 | 13,78 | -0,22% | 276.418,00 |
| 05.08.2021 | 13,64 | 13,81 | 13,59 | 13,81 | 1,62% | 199.528,00 |
| 04.08.2021 | 13,79 | 13,89 | 13,58 | 13,59 | -0,95% | 220.245,00 |
| 03.08.2021 | 13,76 | 13,76 | 13,52 | 13,72 | 0,00% | 297.937,00 |
| 02.08.2021 | 13,85 | 13,94 | 13,68 | 13,72 | -0,22% | 159.041,00 |
| 30.07.2021 | 13,72 | 13,82 | 13,67 | 13,75 | 0,15% | 158.033,00 |
| 29.07.2021 | 13,86 | 13,91 | 13,71 | 13,73 | -0,58% | 165.951,00 |
| 28.07.2021 | 13,82 | 13,88 | 13,66 | 13,81 | 0,00% | 171.736,00 |
| 27.07.2021 | 13,80 | 13,84 | 13,66 | 13,81 | -0,29% | 101.613,00 |
| 26.07.2021 | 13,72 | 13,95 | 13,72 | 13,85 | 0,87% | 107.094,00 |
| 23.07.2021 | 13,95 | 13,95 | 13,65 | 13,73 | -0,22% | 166.258,00 |
| 22.07.2021 | 13,88 | 13,88 | 13,72 | 13,76 | -0,86% | 118.972,00 |