Apollo Global Management Inc APO
NYSE · Vereinigte Staaten · Finanzen
$116,06-2,94 (-2,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $116,06 | -2,47 % | $119,28 | $119,64 | $115,42 | 4,19M |
| 2026-09-29 | $119,00 | 0,00 % | $119,40 | $121,85 | $118,34 | 2,51M |
| 2026-09-28 | $119,00 | -2,21 % | $120,84 | $120,84 | $118,71 | 3,09M |
| 2026-09-25 | $121,69 | +0,83 % | $121,05 | $122,48 | $120,25 | 1,86M |
| 2026-09-24 | $120,69 | -2,95 % | $123,94 | $124,04 | $118,50 | 3,85M |
| 2026-09-23 | $124,36 | +0,17 % | $124,00 | $126,21 | $123,32 | 3,07M |
| 2026-09-22 | $124,15 | -2,94 % | $129,16 | $129,90 | $124,15 | 3,05M |
| 2026-09-21 | $127,91 | +1,59 % | $127,37 | $128,63 | $126,17 | 2,37M |
| 2026-09-18 | $125,91 | -0,07 % | $126,36 | $126,89 | $124,23 | 5,42M |
| 2026-09-17 | $126,00 | +1,18 % | $125,67 | $128,71 | $125,67 | 3,02M |
| 2026-09-16 | $124,53 | -1,94 % | $127,30 | $129,06 | $122,72 | 3,06M |
| 2026-09-15 | $127,00 | -1,02 % | $128,26 | $129,53 | $126,43 | 2,56M |
| 2026-09-14 | $128,31 | -0,52 % | $128,50 | $130,00 | $126,49 | 2,19M |
| 2026-09-11 | $128,98 | +0,84 % | $130,00 | $131,22 | $128,24 | 1,87M |
| 2026-09-10 | $127,91 | -2,34 % | $130,21 | $131,27 | $127,73 | 2,17M |
| 2026-09-09 | $130,98 | -0,63 % | $131,43 | $131,74 | $129,26 | 2,44M |
| 2026-09-08 | $131,81 | -1,39 % | $132,05 | $135,07 | $131,59 | 3,09M |
| 2026-09-04 | $133,67 | -0,61 % | $133,91 | $134,64 | $131,43 | 1,94M |
| 2026-09-03 | $134,49 | +1,66 % | $132,12 | $135,61 | $130,60 | 1,90M |
| 2026-09-02 | $132,29 | +0,46 % | $131,25 | $134,63 | $130,78 | 2,12M |
| 2026-09-01 | $131,69 | -3,58 % | $133,93 | $135,36 | $129,89 | 2,58M |
| 2026-08-31 | $136,58 | +1,14 % | $134,80 | $137,83 | $134,35 | 2,60M |
| 2026-08-28 | $135,04 | +1,20 % | $133,56 | $136,66 | $133,24 | 2,24M |
| 2026-08-27 | $133,44 | -0,17 % | $133,99 | $135,63 | $133,21 | 1,84M |
| 2026-08-26 | $133,67 | +0,37 % | $133,38 | $134,99 | $131,99 | 1,46M |
| 2026-08-25 | $133,18 | +0,29 % | $133,15 | $133,50 | $130,79 | 1,84M |
| 2026-08-24 | $132,79 | +0,08 % | $133,14 | $133,87 | $131,71 | 1,40M |
| 2026-08-21 | $132,69 | +2,08 % | $131,17 | $134,14 | $131,17 | 2,21M |
| 2026-08-20 | $129,98 | -2,73 % | $131,50 | $134,25 | $129,95 | 6,80M |
| 2026-08-19 | $133,63 | -0,16 % | $133,66 | $135,94 | $132,53 | 2,69M |
| 2026-08-18 | $133,85 | -0,51 % | $133,15 | $134,61 | $131,47 | 2,93M |
| 2026-08-17 | $134,54 | -4,42 % | $140,00 | $140,07 | $134,11 | 4,47M |
| 2026-08-14 | $140,76 | -1,96 % | $143,58 | $144,33 | $140,48 | 2,56M |
| 2026-08-13 | $143,58 | +3,59 % | $138,85 | $144,13 | $138,49 | 3,96M |
| 2026-08-12 | $138,61 | -1,19 % | $141,59 | $141,60 | $136,93 | 4,21M |
| 2026-08-11 | $140,28 | +6,26 % | $132,50 | $140,98 | $132,26 | 5,78M |
| 2026-08-10 | $132,02 | +3,59 % | $126,94 | $132,08 | $126,74 | 4,57M |
| 2026-08-07 | $127,44 | -0,43 % | $128,21 | $129,37 | $126,86 | 4,05M |
| 2026-08-06 | $127,99 | -1,35 % | $130,72 | $130,74 | $127,27 | 2,93M |
| 2026-08-05 | $129,74 | -2,60 % | $134,00 | $135,37 | $127,53 | 3,83M |
| 2026-08-04 | $133,20 | +2,92 % | $127,95 | $133,73 | $126,43 | 5,41M |
| 2026-08-03 | $129,42 | +3,05 % | $126,80 | $130,19 | $125,90 | 3,85M |
| 2026-07-31 | $125,59 | +4,44 % | $120,65 | $126,19 | $119,89 | 4,66M |
| 2026-07-30 | $120,25 | +0,40 % | $119,28 | $121,30 | $116,57 | 4,89M |
| 2026-07-29 | $119,77 | -3,95 % | $123,87 | $124,06 | $119,69 | 2,86M |
| 2026-07-28 | $124,69 | +0,36 % | $124,02 | $125,30 | $123,03 | 3,12M |
| 2026-07-27 | $124,24 | +1,33 % | $123,00 | $125,61 | $122,28 | 4,04M |
| 2026-07-24 | $122,61 | +3,03 % | $118,84 | $122,94 | $118,01 | 3,42M |
| 2026-07-23 | $119,00 | -0,03 % | $119,96 | $121,72 | $117,53 | 2,81M |
| 2026-07-22 | $119,04 | +0,54 % | $118,00 | $120,86 | $118,00 | 3,55M |
| 2026-07-21 | $118,40 | +0,14 % | $119,37 | $120,63 | $118,00 | 2,98M |
| 2026-07-20 | $118,24 | -1,85 % | $121,65 | $121,67 | $116,87 | 3,85M |
| 2026-07-17 | $120,47 | -2,33 % | $121,54 | $125,24 | $119,37 | 4,93M |
| 2026-07-16 | $123,34 | +1,24 % | $120,25 | $123,44 | $118,87 | 7,13M |
| 2026-07-15 | $121,83 | +1,58 % | $121,59 | $124,60 | $121,22 | 4,60M |
| 2026-07-14 | $119,93 | +0,93 % | $118,90 | $121,14 | $118,21 | 4,00M |
| 2026-07-13 | $118,83 | -1,25 % | $119,61 | $120,87 | $118,21 | 5,49M |
| 2026-07-10 | $120,34 | +0,42 % | $121,87 | $122,06 | $120,25 | 3,08M |
| 2026-07-09 | $119,84 | +1,44 % | $118,17 | $120,93 | $118,17 | 3,14M |
| 2026-07-08 | $118,14 | -1,00 % | $118,00 | $119,81 | $117,00 | 3,32M |
| 2026-07-07 | $119,33 | -2,32 % | $121,85 | $122,82 | $118,55 | 4,15M |
| 2026-07-06 | $122,17 | +3,00 % | $119,00 | $123,02 | $118,90 | 4,25M |
| 2026-07-02 | $118,61 | +0,14 % | $119,37 | $122,18 | $117,71 | 6,26M |
| 2026-07-01 | $118,44 | +0,11 % | $118,31 | $121,63 | $116,68 | 9,01M |
| 2026-06-30 | $118,31 | +3,03 % | $115,45 | $118,52 | $115,23 | 7,17M |
| 2026-06-29 | $114,83 | -2,93 % | $119,40 | $120,54 | $114,03 | 4,84M |
| 2026-06-26 | $118,29 | -2,65 % | $121,48 | $122,09 | $117,57 | 11,69M |
| 2026-06-25 | $121,51 | -0,89 % | $123,86 | $125,09 | $120,76 | 4,70M |
| 2026-06-24 | $122,60 | -6,13 % | $129,99 | $129,99 | $121,96 | 6,99M |
| 2026-06-23 | $130,61 | -3,40 % | $132,00 | $134,53 | $130,41 | 4,02M |
| 2026-06-22 | $135,21 | -1,67 % | $138,16 | $138,98 | $134,46 | 4,03M |
| 2026-06-18 | $137,50 | -1,02 % | $140,63 | $141,73 | $137,18 | 6,17M |
| 2026-06-17 | $138,91 | +0,31 % | $138,19 | $141,41 | $137,57 | 3,78M |
| 2026-06-16 | $138,48 | +1,74 % | $137,03 | $139,56 | $136,45 | 2,82M |
| 2026-06-15 | $136,11 | +1,67 % | $136,99 | $139,53 | $136,07 | 3,19M |
| 2026-06-12 | $133,88 | -0,02 % | $135,07 | $136,32 | $133,31 | 2,31M |
| 2026-06-11 | $133,91 | +2,11 % | $131,21 | $134,31 | $129,11 | 2,34M |
| 2026-06-10 | $131,14 | -1,18 % | $132,00 | $135,34 | $130,54 | 2,66M |
| 2026-06-09 | $132,70 | +4,02 % | $128,72 | $133,61 | $128,72 | 3,66M |
| 2026-06-08 | $127,57 | -0,36 % | $128,26 | $129,72 | $127,16 | 3,13M |
| 2026-06-05 | $128,03 | -0,30 % | $127,96 | $128,23 | $125,64 | 2,86M |
| 2026-06-04 | $128,41 | +3,26 % | $125,39 | $129,50 | $124,86 | 4,11M |
| 2026-06-03 | $124,35 | -3,42 % | $124,00 | $126,11 | $122,44 | 5,20M |
| 2026-06-02 | $128,76 | +0,42 % | $128,57 | $130,00 | $127,11 | 2,54M |
| 2026-06-01 | $128,22 | -0,38 % | $127,68 | $131,15 | $127,68 | 3,09M |
| 2026-05-29 | $128,71 | +0,94 % | $126,61 | $131,58 | $126,08 | 5,23M |
| 2026-05-28 | $127,51 | -2,12 % | $129,00 | $129,59 | $127,38 | 3,29M |
| 2026-05-27 | $130,27 | +0,28 % | $129,94 | $132,23 | $129,24 | 2,86M |
| 2026-05-26 | $129,91 | +1,09 % | $128,80 | $131,48 | $128,12 | 2,53M |
| 2026-05-22 | $128,51 | -1,83 % | $131,99 | $132,37 | $127,86 | 2,52M |