72,100$
-2,50%
Echtzeit-Aktienkurs Apollo Global Management Inc.
Bid:
Ask:
Aktienkurse zur Apollo Global Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2022 | 49,98 | 51,62 | 49,80 | 50,55 | 2,41% | 6.371.427,00 |
| 14.06.2022 | 50,20 | 50,56 | 48,76 | 49,36 | -1,44% | 3.689.122,00 |
| 13.06.2022 | 52,00 | 52,00 | 48,93 | 50,08 | -8,03% | 4.119.164,00 |
| 10.06.2022 | 54,73 | 55,57 | 53,54 | 54,45 | -3,90% | 2.629.354,00 |
| 09.06.2022 | 56,99 | 57,41 | 55,76 | 56,66 | -1,15% | 2.898.811,00 |
| 08.06.2022 | 58,70 | 59,09 | 56,96 | 57,32 | -2,98% | 2.960.622,00 |
| 07.06.2022 | 58,96 | 59,27 | 57,76 | 59,08 | -0,15% | 1.853.554,00 |
| 06.06.2022 | 58,18 | 60,33 | 57,45 | 59,17 | 2,41% | 3.279.589,00 |
| 03.06.2022 | 57,52 | 58,63 | 57,37 | 57,78 | -1,28% | 2.199.966,00 |
| 02.06.2022 | 57,99 | 58,80 | 57,05 | 58,53 | 1,32% | 2.594.328,00 |
| 01.06.2022 | 57,64 | 58,62 | 56,55 | 57,77 | 0,23% | 3.137.638,00 |
| 31.05.2022 | 60,21 | 60,25 | 57,36 | 57,64 | -4,44% | 5.144.865,00 |
| 27.05.2022 | 58,76 | 60,50 | 58,60 | 60,32 | 3,80% | 2.566.152,00 |
| 26.05.2022 | 56,07 | 58,27 | 55,58 | 58,11 | 4,18% | 4.110.512,00 |
| 25.05.2022 | 53,10 | 55,99 | 52,67 | 55,78 | 4,11% | 4.193.496,00 |
| 24.05.2022 | 54,01 | 54,47 | 52,35 | 53,58 | -2,97% | 2.967.068,00 |
| 23.05.2022 | 55,08 | 55,62 | 54,23 | 55,22 | 1,36% | 3.243.011,00 |
| 20.05.2022 | 54,40 | 55,21 | 53,04 | 54,48 | 0,98% | 3.309.332,00 |
| 19.05.2022 | 53,75 | 55,14 | 53,53 | 53,95 | -0,72% | 3.890.478,00 |
| 18.05.2022 | 53,81 | 55,25 | 53,70 | 54,34 | -0,84% | 2.964.835,00 |
| 17.05.2022 | 54,55 | 55,43 | 53,75 | 54,80 | 2,41% | 2.260.444,00 |
| 16.05.2022 | 54,06 | 54,39 | 53,04 | 53,51 | -1,27% | 2.554.413,00 |
| 13.05.2022 | 52,97 | 54,96 | 52,92 | 54,20 | 5,10% | 4.345.846,00 |
| 12.05.2022 | 51,00 | 51,76 | 49,62 | 51,57 | 1,10% | 4.017.567,00 |
| 11.05.2022 | 50,15 | 52,76 | 49,58 | 51,01 | 1,13% | 4.726.886,00 |
| 10.05.2022 | 51,06 | 51,78 | 49,18 | 50,44 | 1,80% | 3.712.632,00 |
| 09.05.2022 | 52,08 | 52,86 | 49,22 | 49,55 | -6,33% | 4.133.465,00 |
| 06.05.2022 | 53,28 | 54,22 | 52,13 | 52,90 | -0,88% | 5.437.811,00 |
| 05.05.2022 | 55,01 | 56,46 | 52,67 | 53,37 | -0,54% | 5.274.711,00 |
| 04.05.2022 | 51,75 | 53,89 | 50,46 | 53,66 | 3,73% | 4.223.641,00 |
| 03.05.2022 | 52,02 | 53,00 | 51,49 | 51,73 | -0,37% | 3.940.271,00 |
| 02.05.2022 | 49,80 | 52,01 | 49,64 | 51,92 | 4,34% | 3.958.691,00 |
| 29.04.2022 | 51,74 | 53,33 | 49,68 | 49,76 | -4,87% | 2.688.715,00 |
| 28.04.2022 | 51,15 | 52,84 | 50,02 | 52,31 | 2,73% | 3.038.446,00 |
| 27.04.2022 | 51,04 | 52,19 | 50,37 | 50,92 | -0,45% | 2.614.329,00 |
| 26.04.2022 | 54,17 | 54,82 | 50,98 | 51,15 | -5,96% | 3.575.429,00 |
| 25.04.2022 | 53,41 | 54,47 | 52,35 | 54,39 | 0,85% | 3.536.686,00 |
| 22.04.2022 | 55,92 | 56,09 | 53,78 | 53,93 | -3,97% | 2.233.588,00 |
| 21.04.2022 | 60,29 | 61,13 | 55,87 | 56,16 | -5,07% | 2.606.112,00 |
| 20.04.2022 | 58,82 | 59,89 | 58,52 | 59,16 | 0,97% | 2.047.403,00 |
| 19.04.2022 | 56,77 | 58,80 | 56,77 | 58,59 | 3,22% | 1.626.019,00 |
| 18.04.2022 | 57,24 | 57,36 | 56,24 | 56,76 | -1,27% | 2.072.281,00 |
| 14.04.2022 | 57,90 | 58,48 | 57,26 | 57,49 | -0,45% | 2.314.428,00 |
| 13.04.2022 | 56,54 | 57,86 | 55,73 | 57,75 | 4,04% | 2.794.326,00 |
| 12.04.2022 | 57,16 | 58,34 | 55,30 | 55,51 | -2,39% | 3.129.211,00 |
| 11.04.2022 | 57,00 | 57,50 | 56,26 | 56,87 | -1,20% | 2.262.783,00 |
| 08.04.2022 | 57,24 | 58,18 | 56,97 | 57,56 | -0,19% | 2.784.446,00 |
| 07.04.2022 | 58,69 | 58,98 | 56,58 | 57,67 | -2,30% | 3.068.276,00 |
| 06.04.2022 | 60,17 | 60,87 | 58,50 | 59,03 | -3,44% | 2.498.203,00 |
| 05.04.2022 | 63,13 | 63,57 | 60,86 | 61,13 | -3,52% | 2.200.804,00 |
| 04.04.2022 | 62,57 | 63,71 | 62,48 | 63,36 | 1,65% | 1.723.382,00 |
| 01.04.2022 | 62,44 | 62,82 | 61,82 | 62,33 | 0,55% | 2.409.947,00 |
| 31.03.2022 | 63,20 | 64,02 | 61,93 | 61,99 | -1,67% | 2.625.400,00 |
| 30.03.2022 | 65,18 | 65,27 | 62,77 | 63,04 | -4,06% | 2.043.200,00 |
| 29.03.2022 | 64,60 | 65,95 | 64,30 | 65,71 | 3,96% | 2.098.258,00 |
| 28.03.2022 | 62,45 | 64,03 | 62,01 | 63,21 | 1,14% | 2.457.935,00 |
| 25.03.2022 | 64,03 | 64,32 | 61,97 | 62,50 | -2,18% | 2.846.347,00 |
| 24.03.2022 | 63,51 | 64,21 | 63,19 | 63,89 | 1,77% | 2.969.935,00 |
| 23.03.2022 | 64,47 | 64,47 | 62,70 | 62,78 | -2,94% | 2.446.162,00 |
| 22.03.2022 | 62,86 | 65,23 | 62,50 | 64,68 | 3,49% | 2.873.868,00 |
| 21.03.2022 | 62,88 | 63,30 | 62,01 | 62,50 | -0,13% | 3.932.610,00 |
| 18.03.2022 | 61,07 | 63,14 | 61,03 | 62,58 | 1,62% | 7.437.680,00 |
| 17.03.2022 | 61,75 | 62,27 | 59,89 | 61,58 | -1,12% | 4.657.933,00 |
| 16.03.2022 | 60,80 | 62,40 | 59,56 | 62,28 | 4,58% | 4.473.776,00 |
| 15.03.2022 | 59,40 | 60,27 | 57,94 | 59,55 | 0,24% | 4.868.657,00 |
| 14.03.2022 | 62,61 | 62,96 | 58,65 | 59,41 | -5,77% | 5.877.130,00 |
| 11.03.2022 | 62,53 | 64,35 | 62,53 | 63,05 | 1,58% | 3.916.383,00 |
| 10.03.2022 | 62,06 | 63,79 | 61,72 | 62,07 | -1,93% | 3.978.809,00 |
| 09.03.2022 | 62,08 | 64,37 | 61,58 | 63,29 | 5,45% | 4.116.936,00 |
| 08.03.2022 | 58,84 | 61,28 | 58,24 | 60,02 | 2,97% | 4.981.508,00 |
| 07.03.2022 | 62,19 | 62,72 | 57,88 | 58,29 | -8,18% | 7.956.102,00 |
| 04.03.2022 | 63,44 | 64,23 | 62,26 | 63,48 | -1,69% | 4.894.929,00 |
| 03.03.2022 | 65,05 | 65,98 | 63,97 | 64,57 | -0,55% | 3.397.529,00 |
| 02.03.2022 | 62,93 | 65,38 | 62,35 | 64,93 | 4,05% | 3.476.528,00 |
| 01.03.2022 | 64,96 | 65,70 | 62,12 | 62,40 | -4,38% | 3.140.634,00 |
| 28.02.2022 | 64,60 | 66,76 | 64,26 | 65,26 | -0,62% | 4.106.882,00 |
| 25.02.2022 | 62,76 | 65,88 | 62,71 | 65,67 | 5,65% | 3.668.356,00 |
| 24.02.2022 | 59,78 | 62,36 | 59,10 | 62,16 | 0,10% | 3.798.249,00 |
| 23.02.2022 | 64,00 | 64,30 | 61,88 | 62,10 | -1,74% | 2.985.963,00 |
| 22.02.2022 | 63,93 | 64,86 | 62,64 | 63,20 | -1,51% | 3.994.107,00 |
| 18.02.2022 | 65,53 | 66,07 | 63,42 | 64,17 | -1,63% | 2.309.185,00 |
| 17.02.2022 | 67,20 | 67,88 | 64,86 | 65,23 | -4,02% | 3.651.101,00 |
| 16.02.2022 | 67,28 | 68,53 | 66,77 | 67,96 | 0,56% | 2.739.966,00 |
| 15.02.2022 | 67,03 | 67,75 | 66,13 | 67,58 | 2,97% | 3.074.177,00 |
| 14.02.2022 | 65,43 | 67,27 | 65,03 | 65,63 | -0,06% | 4.379.104,00 |
| 11.02.2022 | 68,00 | 69,32 | 65,39 | 65,67 | -5,74% | 6.191.166,00 |
| 10.02.2022 | 69,00 | 71,61 | 68,93 | 69,67 | -0,29% | 3.859.770,00 |
| 09.02.2022 | 68,06 | 70,16 | 68,06 | 69,87 | 3,36% | 3.031.724,00 |
| 08.02.2022 | 70,67 | 70,73 | 67,43 | 67,60 | -4,63% | 4.497.461,00 |
| 07.02.2022 | 70,40 | 71,50 | 70,13 | 70,88 | 0,78% | 2.825.677,00 |
| 04.02.2022 | 68,71 | 70,96 | 68,41 | 70,33 | 1,96% | 2.495.337,00 |
| 03.02.2022 | 69,69 | 70,57 | 68,85 | 68,98 | -2,89% | 3.002.991,00 |
| 02.02.2022 | 71,08 | 71,72 | 70,08 | 71,03 | 0,54% | 2.325.885,00 |
| 01.02.2022 | 70,25 | 70,82 | 69,46 | 70,65 | 0,93% | 2.966.546,00 |
| 31.01.2022 | 68,25 | 70,18 | 68,05 | 70,00 | 2,70% | 4.188.594,00 |
| 28.01.2022 | 65,78 | 68,28 | 64,60 | 68,16 | 2,91% | 4.131.556,00 |
| 27.01.2022 | 66,40 | 67,38 | 65,36 | 66,23 | 4,22% | 8.089.442,00 |
| 26.01.2022 | 65,30 | 65,49 | 62,87 | 63,55 | -0,94% | 4.038.263,00 |
| 25.01.2022 | 64,40 | 65,43 | 63,00 | 64,15 | -1,84% | 4.442.656,00 |
| 24.01.2022 | 64,40 | 65,65 | 62,29 | 65,35 | -0,83% | 6.968.753,00 |