15,290$
0,63%
Echtzeit-Aktienkurs Apollo Investment Corp
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 15,26 | 15,36 | 15,26 | 15,29 | 0,63% | 16.579,00 |
| 30.04.2024 | 15,23 | 15,28 | 15,14 | 15,20 | -0,43% | 47.209,00 |
| 29.04.2024 | 15,27 | 15,29 | 15,19 | 15,26 | 0,56% | 21.496,00 |
| 26.04.2024 | 15,09 | 15,25 | 15,09 | 15,18 | 0,90% | 44.295,00 |
| 25.04.2024 | 15,18 | 15,24 | 15,04 | 15,04 | -1,38% | 33.654,00 |
| 24.04.2024 | 15,25 | 15,33 | 15,19 | 15,25 | -0,07% | 57.177,00 |
| 23.04.2024 | 15,26 | 15,32 | 15,18 | 15,26 | -0,13% | 64.315,00 |
| 22.04.2024 | 15,28 | 15,37 | 15,21 | 15,28 | -0,33% | 44.747,00 |
| 19.04.2024 | 15,02 | 15,36 | 15,02 | 15,33 | 2,23% | 57.995,00 |
| 18.04.2024 | 14,85 | 15,03 | 14,84 | 15,00 | 0,91% | 55.099,00 |
| 17.04.2024 | 14,90 | 14,92 | 14,83 | 14,86 | 0,54% | 57.435,00 |
| 16.04.2024 | 14,76 | 15,15 | 14,76 | 14,78 | -0,54% | 50.388,00 |
| 15.04.2024 | 15,05 | 15,06 | 14,86 | 14,86 | -0,27% | 75.061,00 |
| 12.04.2024 | 15,15 | 15,24 | 14,86 | 14,90 | -1,59% | 103.967,00 |
| 11.04.2024 | 14,90 | 15,15 | 14,87 | 15,14 | 1,20% | 40.097,00 |
| 10.04.2024 | 14,88 | 15,02 | 14,88 | 14,96 | -0,17% | 75.634,00 |
| 09.04.2024 | 15,01 | 15,03 | 14,93 | 14,99 | 0,53% | 83.053,00 |
| 08.04.2024 | 14,87 | 14,92 | 14,83 | 14,91 | 0,51% | 26.375,00 |
| 05.04.2024 | 14,73 | 14,84 | 14,67 | 14,83 | 0,51% | 121.949,00 |
| 04.04.2024 | 14,99 | 15,02 | 14,75 | 14,76 | -0,94% | 63.143,00 |
| 03.04.2024 | 15,01 | 15,04 | 14,87 | 14,90 | -0,50% | 65.087,00 |
| 02.04.2024 | 14,85 | 15,02 | 14,84 | 14,97 | 0,64% | 92.214,00 |
| 01.04.2024 | 15,06 | 15,08 | 14,86 | 14,88 | -1,10% | 32.648,00 |
| 28.03.2024 | 15,00 | 15,14 | 15,00 | 15,04 | 0,91% | 61.301,00 |
| 27.03.2024 | 14,90 | 14,93 | 14,83 | 14,91 | 0,24% | 53.799,00 |
| 26.03.2024 | 14,81 | 14,92 | 14,77 | 14,87 | 1,23% | 87.482,00 |
| 25.03.2024 | 14,79 | 14,82 | 14,65 | 14,69 | 0,00% | 31.114,00 |
| 22.03.2024 | 14,71 | 14,81 | 14,60 | 14,69 | -0,27% | 130.765,00 |
| 21.03.2024 | 14,61 | 14,76 | 14,52 | 14,73 | 1,03% | 392.787,00 |
| 20.03.2024 | 14,43 | 14,64 | 14,38 | 14,58 | 1,07% | 304.599,00 |
| 19.03.2024 | 14,38 | 14,49 | 14,31 | 14,43 | 0,49% | 331.978,00 |
| 18.03.2024 | 14,37 | 14,57 | 14,30 | 14,36 | -0,10% | 436.970,00 |
| 15.03.2024 | 14,28 | 14,49 | 14,24 | 14,37 | 0,56% | 348.367,00 |
| 14.03.2024 | 14,48 | 14,78 | 14,24 | 14,29 | -2,42% | 411.383,00 |
| 13.03.2024 | 14,63 | 14,75 | 14,57 | 14,65 | 0,17% | 273.505,00 |
| 12.03.2024 | 14,68 | 14,68 | 14,47 | 14,62 | 1,14% | 92.934,00 |
| 11.03.2024 | 14,43 | 14,70 | 14,33 | 14,46 | -2,40% | 145.360,00 |
| 08.03.2024 | 15,00 | 15,03 | 14,80 | 14,81 | -0,13% | 212.676,00 |
| 07.03.2024 | 14,71 | 14,85 | 14,71 | 14,83 | 0,88% | 110.016,00 |
| 06.03.2024 | 14,86 | 14,95 | 14,62 | 14,70 | -0,53% | 204.585,00 |
| 05.03.2024 | 14,74 | 14,86 | 14,71 | 14,78 | 0,26% | 131.348,00 |
| 04.03.2024 | 14,01 | 14,80 | 14,01 | 14,74 | -0,03% | 144.708,00 |
| 01.03.2024 | 14,73 | 14,77 | 14,59 | 14,75 | 0,37% | 136.296,00 |
| 29.02.2024 | 14,59 | 14,71 | 14,55 | 14,69 | 0,72% | 165.604,00 |
| 28.02.2024 | 14,70 | 14,74 | 14,50 | 14,59 | -0,58% | 155.745,00 |
| 27.02.2024 | 14,10 | 14,69 | 14,10 | 14,67 | 3,93% | 248.603,00 |
| 26.02.2024 | 14,16 | 14,29 | 14,11 | 14,12 | -1,12% | 138.270,00 |
| 23.02.2024 | 14,27 | 14,34 | 14,20 | 14,28 | 0,28% | 92.957,00 |
| 22.02.2024 | 14,20 | 14,35 | 14,09 | 14,24 | 0,92% | 216.912,00 |
| 21.02.2024 | 14,10 | 14,19 | 14,05 | 14,11 | 0,07% | 112.233,00 |
| 20.02.2024 | 14,02 | 14,22 | 14,01 | 14,10 | -0,88% | 121.653,00 |
| 16.02.2024 | 14,18 | 14,27 | 14,02 | 14,22 | 0,18% | 176.868,00 |
| 15.02.2024 | 13,86 | 14,20 | 13,84 | 14,20 | 2,45% | 144.842,00 |
| 14.02.2024 | 13,75 | 13,87 | 13,72 | 13,86 | 1,21% | 60.276,00 |
| 13.02.2024 | 13,78 | 13,84 | 13,68 | 13,69 | -1,58% | 100.926,00 |
| 12.02.2024 | 13,78 | 13,93 | 13,72 | 13,91 | 1,35% | 101.283,00 |
| 09.02.2024 | 13,72 | 13,75 | 13,63 | 13,73 | 0,29% | 64.938,00 |
| 08.02.2024 | 13,66 | 13,72 | 13,57 | 13,69 | 0,18% | 67.312,00 |
| 07.02.2024 | 13,74 | 13,81 | 13,57 | 13,66 | -0,62% | 139.839,00 |
| 06.02.2024 | 13,84 | 13,84 | 13,61 | 13,75 | 0,29% | 104.663,00 |
| 05.02.2024 | 13,76 | 13,76 | 13,52 | 13,71 | -0,51% | 114.907,00 |
| 02.02.2024 | 13,71 | 14,00 | 13,69 | 13,78 | 0,44% | 98.294,00 |
| 01.02.2024 | 13,87 | 13,98 | 13,52 | 13,72 | -1,15% | 149.429,00 |
| 31.01.2024 | 14,21 | 14,22 | 13,86 | 13,88 | -2,05% | 133.817,00 |
| 30.01.2024 | 14,02 | 14,22 | 14,02 | 14,17 | 0,18% | 111.823,00 |
| 29.01.2024 | 14,18 | 14,20 | 14,07 | 14,14 | -0,32% | 76.893,00 |
| 26.01.2024 | 14,13 | 14,19 | 14,12 | 14,19 | 0,64% | 113.955,00 |
| 25.01.2024 | 13,98 | 14,10 | 13,91 | 14,10 | 1,00% | 103.225,00 |
| 24.01.2024 | 13,98 | 14,02 | 13,95 | 13,96 | -0,04% | 88.402,00 |
| 23.01.2024 | 13,95 | 14,03 | 13,95 | 13,96 | -0,04% | 100.824,00 |
| 22.01.2024 | 13,96 | 13,98 | 13,81 | 13,97 | 1,27% | 124.731,00 |
| 19.01.2024 | 13,75 | 13,81 | 13,66 | 13,79 | 0,62% | 81.844,00 |
| 18.01.2024 | 13,62 | 13,72 | 13,60 | 13,71 | 0,44% | 73.298,00 |
| 17.01.2024 | 13,70 | 13,70 | 13,58 | 13,65 | -0,47% | 78.385,00 |
| 16.01.2024 | 13,93 | 13,93 | 13,69 | 13,71 | -1,61% | 110.401,00 |
| 12.01.2024 | 13,65 | 14,00 | 13,65 | 13,94 | 0,32% | 124.360,00 |
| 11.01.2024 | 13,94 | 13,94 | 13,66 | 13,89 | -0,71% | 120.995,00 |
| 10.01.2024 | 13,85 | 13,99 | 13,85 | 13,99 | 1,08% | 80.011,00 |
| 09.01.2024 | 13,78 | 13,90 | 13,77 | 13,84 | -0,25% | 120.183,00 |
| 08.01.2024 | 13,83 | 13,96 | 13,80 | 13,88 | 0,29% | 117.579,00 |
| 05.01.2024 | 13,68 | 13,84 | 13,68 | 13,84 | 0,76% | 107.573,00 |
| 04.01.2024 | 13,47 | 13,84 | 13,47 | 13,73 | 1,97% | 155.038,00 |
| 03.01.2024 | 13,53 | 13,80 | 13,30 | 13,47 | -0,52% | 89.519,00 |
| 02.01.2024 | 13,60 | 13,68 | 13,50 | 13,54 | -1,24% | 211.598,00 |
| 29.12.2023 | 13,85 | 13,89 | 13,63 | 13,71 | -0,62% | 230.311,00 |
| 28.12.2023 | 13,74 | 13,82 | 13,55 | 13,79 | 0,88% | 237.375,00 |
| 27.12.2023 | 13,65 | 13,68 | 13,52 | 13,67 | 0,15% | 115.870,00 |
| 26.12.2023 | 13,61 | 13,80 | 13,59 | 13,65 | 0,15% | 140.936,00 |
| 22.12.2023 | 13,54 | 13,72 | 13,54 | 13,63 | -0,04% | 110.183,00 |
| 21.12.2023 | 13,80 | 13,80 | 13,56 | 13,64 | 0,18% | 108.158,00 |
| 20.12.2023 | 13,71 | 13,81 | 13,60 | 13,61 | -0,66% | 129.739,00 |
| 19.12.2023 | 13,57 | 13,71 | 13,51 | 13,70 | 1,26% | 110.684,00 |
| 18.12.2023 | 13,66 | 13,77 | 13,50 | 13,53 | -0,66% | 126.280,00 |
| 15.12.2023 | 13,85 | 13,85 | 13,57 | 13,62 | -0,66% | 106.853,00 |
| 14.12.2023 | 13,75 | 13,84 | 13,65 | 13,71 | 0,26% | 160.422,00 |
| 13.12.2023 | 13,52 | 13,68 | 13,35 | 13,68 | 2,01% | 138.076,00 |
| 12.12.2023 | 13,37 | 13,48 | 13,33 | 13,41 | 0,41% | 138.452,00 |
| 11.12.2023 | 13,33 | 13,85 | 13,33 | 13,35 | -3,68% | 223.529,00 |
| 08.12.2023 | 13,80 | 13,88 | 13,75 | 13,86 | 0,80% | 160.188,00 |
| 07.12.2023 | 13,74 | 13,83 | 13,51 | 13,75 | 1,18% | 148.303,00 |