Echtzeit-Aktienkurs Apollo Investment Corporation
Bid:
Ask:
Aktienkurse zur Apollo Investment Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2019 | 25,11 | 25,11 | 25,10 | 25,11 | -0,06% | 5.457,00 |
| 08.08.2019 | 25,12 | 25,13 | 25,11 | 25,12 | 0,04% | 2.018,00 |
| 07.08.2019 | 25,12 | 25,12 | 25,11 | 25,11 | 0,00% | 17.632,00 |
| 06.08.2019 | 25,12 | 25,13 | 25,11 | 25,11 | -0,08% | 14.369,00 |
| 05.08.2019 | 25,12 | 25,14 | 25,11 | 25,13 | 0,00% | 37.279,00 |
| 02.08.2019 | 25,18 | 25,21 | 25,11 | 25,13 | -0,20% | 25.303,00 |
| 01.08.2019 | 25,21 | 25,50 | 25,07 | 25,18 | -0,08% | 33.076,00 |
| 31.07.2019 | 25,10 | 25,30 | 25,10 | 25,20 | 0,40% | 69.390,00 |
| 30.07.2019 | 25,10 | 25,14 | 25,10 | 25,10 | -0,12% | 38.555,00 |
| 29.07.2019 | 25,17 | 25,17 | 25,10 | 25,13 | 0,04% | 11.777,00 |
| 26.07.2019 | 25,12 | 25,16 | 25,12 | 25,12 | 0,07% | 8.597,00 |
| 25.07.2019 | 25,13 | 25,15 | 25,08 | 25,10 | -0,11% | 29.408,00 |
| 24.07.2019 | 25,19 | 25,22 | 25,13 | 25,13 | -0,36% | 39.184,00 |
| 23.07.2019 | 25,20 | 25,28 | 25,16 | 25,22 | 0,08% | 10.658,00 |
| 22.07.2019 | 25,19 | 25,20 | 25,14 | 25,20 | -0,20% | 4.038,00 |
| 19.07.2019 | 25,25 | 25,42 | 25,25 | 25,25 | 0,00% | 16.563,00 |
| 18.07.2019 | 25,16 | 25,26 | 25,15 | 25,25 | 0,36% | 13.812,00 |
| 17.07.2019 | 25,18 | 25,18 | 25,14 | 25,16 | -0,08% | 8.956,00 |
| 16.07.2019 | 25,21 | 25,21 | 25,15 | 25,18 | -0,12% | 19.133,00 |
| 15.07.2019 | 25,58 | 25,58 | 25,17 | 25,21 | -1,96% | 76.536,00 |
| 12.07.2019 | 25,76 | 25,76 | 25,69 | 25,72 | -0,07% | 1.896,00 |
| 11.07.2019 | 25,76 | 25,76 | 25,73 | 25,73 | 0,12% | 3.319,00 |
| 10.07.2019 | 25,68 | 25,76 | 25,68 | 25,70 | 0,08% | 4.911,00 |
| 09.07.2019 | 25,71 | 25,77 | 25,68 | 25,68 | 0,04% | 9.134,00 |
| 05.07.2019 | 25,70 | 25,77 | 25,67 | 25,67 | -0,09% | 64,00 |
| 03.07.2019 | 25,68 | 25,76 | 25,67 | 25,69 | 0,25% | 4.351,00 |
| 02.07.2019 | 25,67 | 25,76 | 25,63 | 25,63 | -0,50% | 3.260,00 |
| 01.07.2019 | 25,59 | 25,76 | 25,57 | 25,76 | 0,23% | 3.332,00 |
| 28.06.2019 | 25,68 | 25,80 | 25,64 | 25,70 | -1,15% | 30.663,00 |
| 27.06.2019 | 25,98 | 26,06 | 25,98 | 26,00 | -0,19% | 4.194,00 |
| 26.06.2019 | 26,09 | 26,09 | 26,00 | 26,05 | 0,08% | 1.344,00 |
| 25.06.2019 | 26,15 | 26,15 | 25,98 | 26,03 | -0,15% | 8.011,00 |
| 24.06.2019 | 26,12 | 26,16 | 26,01 | 26,07 | 0,00% | 6.942,00 |
| 21.06.2019 | 25,98 | 26,07 | 25,98 | 26,07 | 0,04% | 4.857,00 |
| 20.06.2019 | 25,97 | 26,10 | 25,97 | 26,06 | 0,39% | 9.841,00 |
| 19.06.2019 | 26,02 | 26,04 | 25,95 | 25,96 | -0,27% | 2.709,00 |
| 18.06.2019 | 26,00 | 26,06 | 25,94 | 26,03 | 0,31% | 6.000,00 |
| 17.06.2019 | 25,94 | 26,05 | 25,94 | 25,95 | -0,19% | 2.487,00 |
| 14.06.2019 | 25,94 | 26,00 | 25,94 | 26,00 | -0,10% | 2.821,00 |
| 13.06.2019 | 26,01 | 26,03 | 25,98 | 26,03 | 0,05% | 2.771,00 |
| 12.06.2019 | 25,97 | 26,05 | 25,97 | 26,02 | 0,17% | 7.833,00 |
| 11.06.2019 | 25,97 | 26,00 | 25,97 | 25,97 | -0,23% | 2.653,00 |
| 10.06.2019 | 26,06 | 26,09 | 26,01 | 26,03 | 0,08% | 3.564,00 |
| 07.06.2019 | 26,08 | 26,09 | 25,97 | 26,01 | 0,10% | 2.178,00 |
| 06.06.2019 | 25,96 | 25,99 | 25,96 | 25,98 | 0,14% | 2.585,00 |
| 05.06.2019 | 25,92 | 25,96 | 25,91 | 25,95 | -0,03% | 2.124,00 |
| 04.06.2019 | 26,05 | 26,08 | 25,90 | 25,96 | -0,02% | 9.667,00 |
| 03.06.2019 | 26,06 | 26,08 | 25,94 | 25,96 | -0,54% | 1.497,00 |
| 31.05.2019 | 26,11 | 26,14 | 26,03 | 26,10 | 0,27% | 22.572,00 |
| 30.05.2019 | 26,06 | 26,07 | 26,01 | 26,03 | -0,03% | 7.767,00 |
| 29.05.2019 | 26,11 | 26,11 | 26,02 | 26,04 | -0,12% | 2.066,00 |
| 28.05.2019 | 25,99 | 26,12 | 25,99 | 26,07 | -0,19% | 3.452,00 |
| 24.05.2019 | 26,11 | 26,15 | 25,94 | 26,12 | 0,04% | 9.822,00 |
| 23.05.2019 | 25,99 | 26,11 | 25,99 | 26,11 | -0,08% | 3.192,00 |
| 22.05.2019 | 25,97 | 26,15 | 25,97 | 26,13 | 0,81% | 4.563,00 |
| 21.05.2019 | 25,91 | 25,98 | 25,91 | 25,92 | 0,04% | 7.365,00 |
| 20.05.2019 | 26,00 | 26,10 | 25,87 | 25,91 | -0,77% | 9.849,00 |
| 17.05.2019 | 26,03 | 26,14 | 25,98 | 26,11 | 0,00% | 3.528,00 |
| 16.05.2019 | 26,14 | 26,14 | 25,97 | 26,11 | 0,58% | 2.771,00 |
| 15.05.2019 | 26,09 | 26,14 | 25,96 | 25,96 | -0,35% | 3.576,00 |
| 14.05.2019 | 25,98 | 26,14 | 25,98 | 26,05 | 0,23% | 3.587,00 |
| 13.05.2019 | 26,13 | 26,14 | 25,98 | 25,99 | -0,34% | 1.227,00 |
| 10.05.2019 | 26,16 | 26,16 | 26,08 | 26,08 | -0,08% | 862,00 |
| 09.05.2019 | 25,94 | 26,17 | 25,93 | 26,10 | -0,07% | 3.978,00 |
| 08.05.2019 | 25,92 | 26,12 | 25,92 | 26,12 | 0,51% | 2.321,00 |
| 07.05.2019 | 25,94 | 26,15 | 25,94 | 25,99 | -0,05% | 3.254,00 |
| 03.05.2019 | 26,00 | 26,00 | 25,90 | 26,00 | 0,12% | 130,00 |
| 02.05.2019 | 25,91 | 26,00 | 25,90 | 25,97 | -0,13% | 2.166,00 |
| 01.05.2019 | 26,15 | 26,15 | 25,88 | 26,00 | -1,02% | 1.822,00 |
| 30.04.2019 | 25,87 | 26,27 | 25,87 | 26,27 | 1,00% | 39.406,00 |
| 29.04.2019 | 25,82 | 26,01 | 25,82 | 26,01 | 0,77% | 4.266,00 |
| 26.04.2019 | 25,99 | 25,99 | 25,81 | 25,81 | -0,68% | 1.916,00 |
| 25.04.2019 | 25,88 | 26,02 | 25,83 | 25,99 | 0,04% | 3.761,00 |
| 24.04.2019 | 25,77 | 25,98 | 25,77 | 25,98 | 0,39% | 2.841,00 |
| 23.04.2019 | 25,77 | 25,88 | 25,74 | 25,88 | 0,12% | 10.023,00 |
| 22.04.2019 | 25,75 | 25,85 | 25,72 | 25,85 | 0,00% | 4.440,00 |
| 18.04.2019 | 25,74 | 25,85 | 25,72 | 25,85 | 0,27% | 5.619,00 |
| 17.04.2019 | 25,76 | 25,87 | 25,76 | 25,78 | -0,05% | 1.378,00 |
| 16.04.2019 | 25,83 | 25,86 | 25,77 | 25,79 | -0,09% | 4.007,00 |
| 15.04.2019 | 25,72 | 25,82 | 25,72 | 25,82 | 0,43% | 5.250,00 |
| 12.04.2019 | 25,72 | 25,72 | 25,68 | 25,71 | 0,04% | 4.055,00 |
| 11.04.2019 | 25,71 | 25,72 | 25,65 | 25,70 | 0,05% | 2.389,00 |
| 10.04.2019 | 25,64 | 25,68 | 25,63 | 25,68 | 0,03% | 4.080,00 |
| 09.04.2019 | 25,70 | 25,70 | 25,62 | 25,68 | 0,25% | 3.951,00 |
| 08.04.2019 | 25,67 | 25,79 | 25,51 | 25,61 | -0,17% | 28.556,00 |
| 05.04.2019 | 25,80 | 25,81 | 25,65 | 25,66 | -0,58% | 4.951,00 |
| 04.04.2019 | 25,67 | 25,99 | 25,66 | 25,81 | -0,74% | 4.496,00 |
| 03.04.2019 | 25,85 | 26,01 | 25,85 | 26,00 | 0,18% | 7.355,00 |
| 02.04.2019 | 25,87 | 26,02 | 25,87 | 25,95 | -0,27% | 8.090,00 |
| 01.04.2019 | 25,94 | 26,03 | 25,85 | 26,02 | 0,27% | 9.914,00 |
| 29.03.2019 | 25,98 | 25,98 | 25,87 | 25,95 | -1,11% | 37.362,00 |
| 28.03.2019 | 26,15 | 26,24 | 26,15 | 26,24 | 0,38% | 12.959,00 |
| 27.03.2019 | 26,13 | 26,14 | 26,04 | 26,14 | 0,00% | 6.664,00 |
| 26.03.2019 | 26,10 | 26,14 | 26,02 | 26,14 | 0,25% | 8.527,00 |
| 25.03.2019 | 26,00 | 26,13 | 26,00 | 26,08 | 0,06% | 2.927,00 |
| 22.03.2019 | 26,07 | 26,07 | 26,06 | 26,06 | -0,04% | 560,00 |
| 21.03.2019 | 26,15 | 26,15 | 26,02 | 26,07 | -0,34% | 9.571,00 |
| 20.03.2019 | 26,08 | 26,16 | 26,02 | 26,16 | 0,23% | 5.943,00 |
| 19.03.2019 | 26,02 | 26,10 | 25,98 | 26,10 | 0,00% | 9.020,00 |
| 18.03.2019 | 26,00 | 26,10 | 25,97 | 26,10 | 0,38% | 4.759,00 |