14,388€
0,65%
Echtzeit-Aktienkurs Apollo Investment Corp.
Bid:
Ask:
Aktienkurse zur Apollo Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 14,34 | 14,42 | 14,31 | 14,35 | 0,41% | 520,00 |
| 09.05.2024 | 14,20 | 14,44 | 14,12 | 14,30 | 0,63% | 202,00 |
| 08.05.2024 | 14,28 | 14,29 | 14,03 | 14,21 | -0,34% | - |
| 07.05.2024 | 14,33 | 14,41 | 14,21 | 14,26 | -0,50% | 1.406,00 |
| 06.05.2024 | 14,19 | 14,34 | 14,19 | 14,33 | 1,03% | 202,00 |
| 03.05.2024 | 14,25 | 14,28 | 14,09 | 14,18 | 0,18% | - |
| 02.05.2024 | 14,26 | 14,37 | 14,13 | 14,16 | -0,57% | 17,00 |
| 30.04.2024 | 14,25 | 14,33 | 14,18 | 14,24 | 0,18% | 10,00 |
| 29.04.2024 | 14,20 | 14,29 | 14,17 | 14,21 | 0,27% | - |
| 26.04.2024 | 14,06 | 14,25 | 13,96 | 14,17 | 1,00% | 1.500,00 |
| 25.04.2024 | 14,21 | 14,28 | 14,02 | 14,03 | -1,56% | - |
| 24.04.2024 | 14,28 | 14,34 | 14,20 | 14,26 | -0,04% | - |
| 23.04.2024 | 14,32 | 14,39 | 14,18 | 14,26 | -0,43% | 604,00 |
| 22.04.2024 | 14,39 | 14,48 | 14,28 | 14,32 | -0,49% | 978,00 |
| 19.04.2024 | 14,01 | 14,42 | 14,00 | 14,39 | 2,22% | 110,00 |
| 18.04.2024 | 13,97 | 14,11 | 13,90 | 14,08 | 0,92% | 57,00 |
| 17.04.2024 | 13,92 | 14,05 | 13,84 | 13,95 | 0,20% | 107,00 |
| 16.04.2024 | 13,97 | 14,36 | 13,82 | 13,92 | -0,54% | 1.582,00 |
| 15.04.2024 | 14,06 | 14,17 | 13,98 | 14,00 | -0,09% | 882,00 |
| 12.04.2024 | 14,15 | 14,25 | 13,96 | 14,01 | -0,69% | - |
| 11.04.2024 | 13,92 | 14,12 | 13,79 | 14,11 | 1,16% | 474,00 |
| 10.04.2024 | 13,81 | 13,97 | 13,80 | 13,95 | 1,04% | 1.200,00 |
| 09.04.2024 | 13,72 | 13,82 | 13,69 | 13,80 | 0,52% | 143,00 |
| 08.04.2024 | 13,67 | 13,76 | 13,66 | 13,73 | 0,29% | 97,00 |
| 05.04.2024 | 13,64 | 13,71 | 13,57 | 13,69 | 0,45% | 174,00 |
| 04.04.2024 | 13,76 | 13,89 | 13,62 | 13,63 | -0,88% | 589,00 |
| 03.04.2024 | 13,86 | 13,95 | 13,73 | 13,75 | -1,07% | - |
| 02.04.2024 | 13,86 | 13,95 | 13,75 | 13,90 | -0,28% | 219,00 |
| 28.03.2024 | 13,77 | 14,03 | 13,77 | 13,94 | 1,23% | - |
| 27.03.2024 | 13,78 | 13,83 | 13,69 | 13,77 | 0,32% | 566,00 |
| 26.03.2024 | 13,55 | 13,77 | 13,53 | 13,72 | 1,37% | - |
| 25.03.2024 | 13,57 | 13,68 | 13,50 | 13,54 | -0,38% | 142,00 |
| 22.03.2024 | 13,58 | 13,65 | 13,55 | 13,59 | 0,19% | 200,00 |
| 21.03.2024 | 13,36 | 13,59 | 13,30 | 13,56 | 1,64% | 1.306,00 |
| 20.03.2024 | 13,26 | 13,36 | 13,22 | 13,35 | 0,52% | 158,00 |
| 19.03.2024 | 13,21 | 13,32 | 13,20 | 13,28 | 0,51% | - |
| 18.03.2024 | 13,20 | 13,35 | 13,18 | 13,21 | -0,02% | - |
| 15.03.2024 | 13,11 | 13,28 | 13,07 | 13,21 | 0,64% | 209,00 |
| 14.03.2024 | 13,40 | 13,44 | 13,12 | 13,13 | -1,88% | 371,00 |
| 13.03.2024 | 13,38 | 13,48 | 13,33 | 13,38 | -0,05% | - |
| 12.03.2024 | 13,41 | 13,45 | 13,27 | 13,39 | 1,17% | - |
| 11.03.2024 | 13,19 | 13,61 | 13,15 | 13,23 | -2,38% | 314,00 |
| 08.03.2024 | 13,54 | 13,71 | 13,45 | 13,55 | 0,06% | 873,00 |
| 07.03.2024 | 13,47 | 13,58 | 13,41 | 13,54 | 0,44% | 123,00 |
| 06.03.2024 | 13,60 | 13,72 | 13,42 | 13,48 | -0,90% | 1.575,00 |
| 05.03.2024 | 13,55 | 13,67 | 13,53 | 13,61 | 0,18% | 80,00 |
| 04.03.2024 | 13,57 | 13,61 | 13,43 | 13,58 | -0,24% | 450,00 |
| 01.03.2024 | 13,64 | 13,70 | 13,49 | 13,61 | 0,13% | 199,00 |
| 29.02.2024 | 13,46 | 13,60 | 13,40 | 13,60 | 1,03% | 1.010,00 |
| 28.02.2024 | 13,55 | 13,63 | 13,39 | 13,46 | -0,48% | 1.280,00 |
| 27.02.2024 | 12,98 | 13,54 | 12,92 | 13,52 | 3,95% | 2.338,00 |
| 26.02.2024 | 13,21 | 13,27 | 13,01 | 13,01 | -1,39% | 687,00 |
| 23.02.2024 | 13,16 | 13,27 | 13,08 | 13,19 | 0,29% | 801,00 |
| 22.02.2024 | 13,05 | 13,27 | 13,01 | 13,15 | 0,90% | - |
| 21.02.2024 | 13,02 | 13,12 | 12,99 | 13,04 | -0,01% | - |
| 20.02.2024 | 13,12 | 13,14 | 12,95 | 13,04 | -0,81% | - |
| 19.02.2024 | 13,20 | 13,21 | 13,14 | 13,14 | -0,36% | 390,00 |
| 16.02.2024 | 13,17 | 13,23 | 13,04 | 13,19 | 0,09% | 2,00 |
| 15.02.2024 | 12,93 | 13,18 | 12,82 | 13,18 | 2,04% | 852,00 |
| 14.02.2024 | 12,77 | 12,93 | 12,77 | 12,92 | 0,99% | - |
| 13.02.2024 | 12,92 | 12,93 | 12,77 | 12,79 | -0,98% | - |
| 12.02.2024 | 12,74 | 12,92 | 12,72 | 12,92 | 1,50% | 290,00 |
| 09.02.2024 | 12,69 | 12,74 | 12,64 | 12,72 | 0,19% | - |
| 08.02.2024 | 12,67 | 12,78 | 12,61 | 12,70 | 0,18% | 1.641,00 |
| 07.02.2024 | 12,78 | 13,01 | 12,61 | 12,68 | -0,80% | 702,00 |
| 06.02.2024 | 12,74 | 12,98 | 12,61 | 12,78 | 0,18% | 1.574,00 |
| 05.02.2024 | 12,75 | 12,82 | 12,59 | 12,76 | -0,03% | 422,00 |
| 02.02.2024 | 12,61 | 12,86 | 12,58 | 12,76 | 1,13% | 250,00 |
| 01.02.2024 | 12,85 | 12,93 | 12,48 | 12,62 | -1,75% | 324,00 |
| 31.01.2024 | 13,09 | 13,12 | 12,83 | 12,84 | -1,68% | - |
| 30.01.2024 | 13,06 | 13,11 | 12,94 | 13,06 | 0,09% | - |
| 29.01.2024 | 13,06 | 13,12 | 12,99 | 13,05 | -0,13% | 5,00 |
| 26.01.2024 | 12,99 | 13,09 | 12,95 | 13,07 | 0,50% | 411,00 |
| 25.01.2024 | 12,85 | 13,01 | 12,77 | 13,00 | 1,40% | 591,00 |
| 24.01.2024 | 12,86 | 12,91 | 12,72 | 12,82 | -0,46% | 1.350,00 |
| 23.01.2024 | 12,78 | 12,93 | 12,76 | 12,88 | 0,39% | 43,00 |
| 22.01.2024 | 12,66 | 12,84 | 12,59 | 12,83 | 1,33% | 619,00 |
| 19.01.2024 | 12,58 | 12,67 | 12,54 | 12,66 | 0,40% | 402,00 |
| 18.01.2024 | 12,49 | 12,65 | 12,49 | 12,61 | 0,57% | 800,00 |
| 17.01.2024 | 12,57 | 12,73 | 12,50 | 12,54 | -0,59% | 1.100,00 |
| 16.01.2024 | 12,70 | 12,76 | 12,60 | 12,62 | -0,64% | - |
| 15.01.2024 | 12,69 | 12,76 | 12,67 | 12,70 | -0,22% | 591,00 |
| 12.01.2024 | 12,64 | 12,76 | 12,59 | 12,72 | 0,46% | 100,00 |
| 11.01.2024 | 12,74 | 12,77 | 12,48 | 12,67 | -0,69% | 501,00 |
| 10.01.2024 | 12,66 | 12,76 | 12,58 | 12,75 | 0,67% | 1,00 |
| 09.01.2024 | 12,64 | 12,72 | 12,60 | 12,67 | 0,04% | 2.750,00 |
| 08.01.2024 | 12,58 | 12,73 | 12,47 | 12,66 | 0,65% | 22.228,00 |
| 05.01.2024 | 12,56 | 12,63 | 12,48 | 12,58 | 0,52% | 2.850,00 |
| 04.01.2024 | 12,34 | 12,63 | 12,27 | 12,52 | 1,51% | 876,00 |
| 03.01.2024 | 12,34 | 12,41 | 12,30 | 12,33 | -0,30% | 100,00 |
| 02.01.2024 | 12,49 | 12,58 | 12,33 | 12,37 | -0,90% | 2.307,00 |
| 29.12.2023 | 12,47 | 12,73 | 12,33 | 12,48 | 0,17% | 82,00 |
| 28.12.2023 | 12,30 | 12,49 | 12,23 | 12,46 | 1,27% | 1,00 |
| 27.12.2023 | 12,37 | 12,60 | 12,23 | 12,30 | -0,55% | 936,00 |
| 22.12.2023 | 12,37 | 12,47 | 12,32 | 12,37 | -0,18% | 1.595,00 |
| 21.12.2023 | 12,44 | 12,52 | 12,33 | 12,39 | -0,42% | 511,00 |
| 20.12.2023 | 12,51 | 12,58 | 12,44 | 12,45 | -0,24% | 55,00 |
| 19.12.2023 | 12,38 | 12,50 | 12,25 | 12,48 | 0,69% | 676,00 |
| 18.12.2023 | 12,51 | 12,60 | 12,37 | 12,39 | -0,85% | 359,00 |
| 15.12.2023 | 12,49 | 12,61 | 12,43 | 12,50 | 0,21% | 10,00 |