14,296€
1,00%
Echtzeit-Aktienkurs Apollo Investment Corp.
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 14,20 | 14,45 | 14,17 | 14,39 | 1,70% | - |
| 08.05.2024 | 14,21 | 14,21 | 14,15 | 14,15 | -0,87% | - |
| 07.05.2024 | 14,28 | 14,28 | 14,28 | 14,28 | 1,09% | - |
| 06.05.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -1,42% | - |
| 03.05.2024 | 14,18 | 14,33 | 14,18 | 14,33 | 0,96% | 200,00 |
| 02.05.2024 | 14,19 | 14,19 | 14,19 | 14,19 | 0,03% | - |
| 30.04.2024 | 14,18 | 14,19 | 14,15 | 14,19 | 0,10% | - |
| 29.04.2024 | 14,12 | 14,21 | 14,12 | 14,17 | 1,33% | - |
| 26.04.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -1,09% | - |
| 25.04.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -0,45% | - |
| 24.04.2024 | 14,21 | 14,21 | 14,20 | 14,21 | -0,34% | - |
| 23.04.2024 | 14,26 | 14,26 | 14,25 | 14,25 | -0,54% | - |
| 22.04.2024 | 14,33 | 14,33 | 14,33 | 14,33 | 0,00% | - |
| 19.04.2024 | 13,97 | 14,33 | 13,97 | 14,33 | 1,98% | - |
| 18.04.2024 | 13,90 | 14,05 | 13,90 | 14,05 | 1,17% | - |
| 17.04.2024 | 13,84 | 13,89 | 13,84 | 13,89 | -0,03% | - |
| 16.04.2024 | 13,90 | 13,90 | 13,87 | 13,90 | -0,56% | - |
| 15.04.2024 | 13,97 | 14,05 | 13,97 | 13,97 | -0,81% | - |
| 12.04.2024 | 14,09 | 14,09 | 14,09 | 14,09 | 0,61% | - |
| 11.04.2024 | 13,85 | 14,00 | 13,85 | 14,00 | 1,71% | - |
| 10.04.2024 | 13,74 | 13,77 | 13,74 | 13,77 | 1,03% | - |
| 09.04.2024 | 13,65 | 13,65 | 13,63 | 13,63 | 0,13% | 121,00 |
| 08.04.2024 | 13,61 | 13,61 | 13,61 | 13,61 | 0,28% | - |
| 05.04.2024 | 13,57 | 13,57 | 13,57 | 13,57 | -0,88% | - |
| 04.04.2024 | 13,69 | 13,69 | 13,69 | 13,69 | -0,70% | - |
| 03.04.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -0,03% | - |
| 02.04.2024 | 13,79 | 13,79 | 13,79 | 13,79 | 0,64% | - |
| 28.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,03% | - |
| 27.03.2024 | 13,71 | 13,71 | 13,71 | 13,71 | 1,63% | - |
| 26.03.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -0,09% | - |
| 25.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,31% | - |
| 22.03.2024 | 13,51 | 13,55 | 13,51 | 13,54 | 0,33% | - |
| 21.03.2024 | 13,30 | 13,52 | 13,30 | 13,50 | 2,24% | - |
| 20.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,21% | - |
| 19.03.2024 | 13,15 | 13,23 | 13,15 | 13,23 | 0,33% | - |
| 18.03.2024 | 13,17 | 13,19 | 13,17 | 13,18 | 0,98% | - |
| 15.03.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -2,08% | - |
| 14.03.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -0,09% | - |
| 13.03.2024 | 13,32 | 13,35 | 13,32 | 13,35 | -0,04% | - |
| 12.03.2024 | 13,35 | 13,35 | 13,31 | 13,35 | -0,24% | - |
| 11.03.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -1,12% | - |
| 08.03.2024 | 13,47 | 13,56 | 13,47 | 13,54 | 0,06% | - |
| 07.03.2024 | 13,40 | 13,53 | 13,40 | 13,53 | 0,68% | - |
| 06.03.2024 | 13,53 | 13,65 | 13,44 | 13,44 | -1,13% | - |
| 05.03.2024 | 13,48 | 13,64 | 13,48 | 13,59 | 0,38% | - |
| 04.03.2024 | 13,49 | 13,56 | 13,49 | 13,54 | -0,32% | - |
| 01.03.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 1,42% | - |
| 29.02.2024 | 13,39 | 13,39 | 13,39 | 13,39 | -0,89% | - |
| 28.02.2024 | 13,48 | 13,51 | 13,48 | 13,51 | 4,57% | - |
| 27.02.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -1,73% | - |
| 26.02.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,46% | - |
| 23.02.2024 | 13,09 | 13,09 | 13,09 | 13,09 | 0,88% | - |
| 22.02.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,19% | - |
| 21.02.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,40% | - |
| 20.02.2024 | 13,05 | 13,05 | 13,00 | 13,00 | -0,96% | - |
| 19.02.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -0,32% | - |
| 16.02.2024 | 13,10 | 13,40 | 13,10 | 13,17 | 0,24% | 150,00 |
| 15.02.2024 | 12,87 | 13,14 | 12,87 | 13,14 | 3,32% | 200,00 |
| 14.02.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -1,04% | - |
| 13.02.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 1,44% | - |
| 12.02.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 0,27% | - |
| 09.02.2024 | 12,63 | 12,64 | 12,63 | 12,64 | -0,24% | - |
| 08.02.2024 | 12,61 | 12,69 | 12,61 | 12,67 | -0,05% | - |
| 07.02.2024 | 12,63 | 12,67 | 12,63 | 12,67 | -0,06% | - |
| 06.02.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -0,17% | - |
| 05.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,17% | - |
| 02.02.2024 | 12,55 | 12,72 | 12,55 | 12,72 | -0,52% | - |
| 01.02.2024 | 12,79 | 12,79 | 12,79 | 12,79 | -1,83% | - |
| 31.01.2024 | 13,03 | 13,03 | 13,03 | 13,03 | 0,26% | - |
| 30.01.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 0,28% | - |
| 29.01.2024 | 13,00 | 13,00 | 12,96 | 12,96 | 0,22% | - |
| 26.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 1,14% | - |
| 25.01.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -0,05% | - |
| 24.01.2024 | 12,80 | 12,80 | 12,79 | 12,79 | -0,65% | - |
| 23.01.2024 | 12,72 | 12,87 | 12,72 | 12,87 | 0,77% | - |
| 22.01.2024 | 12,59 | 12,78 | 12,59 | 12,78 | 2,00% | - |
| 19.01.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -0,37% | - |
| 18.01.2024 | 12,43 | 12,57 | 12,43 | 12,57 | 0,54% | - |
| 17.01.2024 | 12,50 | 12,50 | 12,48 | 12,50 | -1,04% | - |
| 16.01.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 0,08% | - |
| 15.01.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -0,21% | - |
| 12.01.2024 | 12,57 | 12,65 | 12,57 | 12,65 | -0,21% | - |
| 11.01.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -0,16% | - |
| 10.01.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,44% | - |
| 09.01.2024 | 12,59 | 12,64 | 12,59 | 12,64 | 0,06% | - |
| 08.01.2024 | 12,53 | 12,63 | 12,53 | 12,63 | 1,14% | - |
| 05.01.2024 | 12,49 | 12,49 | 12,49 | 12,49 | -0,35% | - |
| 04.01.2024 | 12,28 | 12,59 | 12,28 | 12,54 | 1,92% | - |
| 03.01.2024 | 12,27 | 12,36 | 12,27 | 12,30 | -1,06% | - |
| 02.01.2024 | 12,43 | 12,43 | 12,43 | 12,43 | 0,91% | - |
| 29.12.2023 | 12,41 | 12,41 | 12,32 | 12,32 | 0,72% | - |
| 28.12.2023 | 12,23 | 12,23 | 12,23 | 12,23 | -0,16% | - |
| 27.12.2023 | 12,25 | 12,25 | 12,25 | 12,25 | -0,49% | - |
| 22.12.2023 | 12,31 | 12,31 | 12,31 | 12,31 | -0,57% | - |
| 21.12.2023 | 12,38 | 12,38 | 12,38 | 12,38 | -0,56% | - |
| 20.12.2023 | 12,45 | 12,45 | 12,45 | 12,45 | 1,06% | - |
| 19.12.2023 | 12,32 | 12,32 | 12,32 | 12,32 | -0,37% | - |
| 18.12.2023 | 12,45 | 12,45 | 12,37 | 12,37 | -0,72% | 200,00 |
| 15.12.2023 | 12,43 | 12,46 | 12,43 | 12,46 | 0,24% | - |
| 14.12.2023 | 12,53 | 12,53 | 12,43 | 12,43 | 0,31% | - |