21,373$
1,15%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 21,06 | 21,48 | 20,97 | 21,38 | 1,18% | 9.049.092,00 |
19.12.2024 | 21,00 | 21,24 | 20,96 | 21,13 | 1,00% | 6.039.967,00 |
18.12.2024 | 21,29 | 21,46 | 20,90 | 20,92 | -1,78% | 7.208.701,00 |
17.12.2024 | 21,35 | 21,36 | 21,21 | 21,30 | -0,56% | 4.786.198,00 |
16.12.2024 | 21,62 | 21,72 | 21,42 | 21,42 | -1,24% | 8.078.755,00 |
13.12.2024 | 21,65 | 21,70 | 21,51 | 21,69 | -1,77% | 4.551.934,00 |
12.12.2024 | 22,22 | 22,25 | 22,07 | 22,08 | -0,18% | 5.477.070,00 |
11.12.2024 | 22,14 | 22,15 | 21,98 | 22,12 | 0,18% | 4.950.736,00 |
10.12.2024 | 22,29 | 22,29 | 22,02 | 22,08 | -0,85% | 5.504.976,00 |
09.12.2024 | 22,29 | 22,44 | 22,24 | 22,27 | 0,27% | 4.966.928,00 |
06.12.2024 | 22,23 | 22,29 | 22,12 | 22,21 | 0,18% | 4.155.163,00 |
05.12.2024 | 22,10 | 22,23 | 22,03 | 22,17 | 0,32% | 4.077.359,00 |
04.12.2024 | 22,21 | 22,25 | 22,08 | 22,10 | -0,36% | 4.324.162,00 |
03.12.2024 | 22,16 | 22,24 | 22,08 | 22,18 | 0,36% | 3.600.952,00 |
02.12.2024 | 22,30 | 22,30 | 22,00 | 22,10 | -0,23% | 4.825.529,00 |
29.11.2024 | 22,04 | 22,21 | 22,04 | 22,15 | 0,64% | 2.812.726,00 |
27.11.2024 | 21,99 | 22,10 | 21,90 | 22,01 | 0,05% | 4.262.634,00 |
26.11.2024 | 22,02 | 22,10 | 21,86 | 22,00 | 0,00% | 3.898.219,00 |
25.11.2024 | 22,11 | 22,15 | 21,98 | 22,00 | -0,09% | 4.054.204,00 |
22.11.2024 | 21,80 | 22,03 | 21,79 | 22,02 | 1,10% | 4.212.830,00 |
21.11.2024 | 21,81 | 21,87 | 21,72 | 21,78 | -0,05% | 4.385.853,00 |
20.11.2024 | 21,86 | 21,86 | 21,67 | 21,79 | -0,18% | 3.879.574,00 |
19.11.2024 | 21,59 | 21,84 | 21,58 | 21,83 | 0,69% | 4.243.627,00 |
18.11.2024 | 21,49 | 21,70 | 21,43 | 21,68 | 0,79% | 3.320.920,00 |
15.11.2024 | 21,60 | 21,65 | 21,45 | 21,51 | -0,32% | 3.733.853,00 |
14.11.2024 | 21,55 | 21,70 | 21,54 | 21,58 | 0,10% | 3.692.740,00 |
13.11.2024 | 21,49 | 21,71 | 21,47 | 21,56 | 0,14% | 3.583.778,00 |
12.11.2024 | 21,61 | 21,63 | 21,46 | 21,53 | -0,28% | 3.294.917,00 |
11.11.2024 | 21,63 | 21,71 | 21,51 | 21,59 | 0,28% | 4.098.209,00 |
08.11.2024 | 21,42 | 21,54 | 21,36 | 21,53 | 0,94% | 2.877.012,00 |
07.11.2024 | 21,46 | 21,48 | 21,31 | 21,33 | -0,33% | 3.629.769,00 |
06.11.2024 | 21,35 | 21,54 | 21,11 | 21,40 | 1,86% | 6.740.032,00 |
05.11.2024 | 20,90 | 21,06 | 20,89 | 21,01 | 0,57% | 3.762.207,00 |
04.11.2024 | 21,01 | 21,01 | 20,79 | 20,89 | -0,52% | 2.843.506,00 |
01.11.2024 | 21,21 | 21,28 | 20,96 | 21,00 | -0,66% | 3.433.576,00 |
31.10.2024 | 21,26 | 21,41 | 21,12 | 21,14 | -0,94% | 2.804.854,00 |
30.10.2024 | 21,63 | 22,05 | 21,29 | 21,34 | -1,07% | 4.200.348,00 |
29.10.2024 | 21,62 | 21,68 | 21,54 | 21,57 | -0,46% | 2.578.742,00 |
28.10.2024 | 21,59 | 21,69 | 21,58 | 21,67 | 0,42% | 1.886.723,00 |
25.10.2024 | 21,70 | 21,73 | 21,54 | 21,58 | -0,42% | 2.058.033,00 |
24.10.2024 | 21,48 | 21,69 | 21,46 | 21,67 | 0,79% | 1.951.426,00 |
23.10.2024 | 21,50 | 21,62 | 21,41 | 21,50 | -0,42% | 2.025.363,00 |
22.10.2024 | 21,70 | 21,71 | 21,57 | 21,59 | -0,60% | 2.429.755,00 |
21.10.2024 | 21,63 | 21,78 | 21,63 | 21,72 | 0,32% | 2.313.174,00 |
18.10.2024 | 21,60 | 21,74 | 21,56 | 21,65 | 0,32% | 2.205.624,00 |
17.10.2024 | 21,58 | 21,64 | 21,52 | 21,58 | 0,05% | 2.091.227,00 |
16.10.2024 | 21,50 | 21,60 | 21,44 | 21,57 | 0,72% | 2.450.374,00 |
15.10.2024 | 21,38 | 21,50 | 21,37 | 21,42 | 0,16% | 2.893.707,00 |
14.10.2024 | 21,32 | 21,39 | 21,28 | 21,38 | 0,28% | 1.931.891,00 |
11.10.2024 | 21,15 | 21,34 | 21,15 | 21,32 | 0,95% | 2.873.622,00 |
10.10.2024 | 21,03 | 21,15 | 21,01 | 21,12 | 0,52% | 3.788.375,00 |
09.10.2024 | 21,00 | 21,06 | 20,97 | 21,01 | 0,00% | 1.470.174,00 |
08.10.2024 | 21,00 | 21,04 | 20,92 | 21,01 | -0,05% | 1.881.982,00 |
07.10.2024 | 21,06 | 21,08 | 20,98 | 21,02 | -0,14% | 2.004.445,00 |
04.10.2024 | 21,02 | 21,06 | 20,91 | 21,05 | 0,81% | 2.370.027,00 |
03.10.2024 | 20,88 | 21,06 | 20,85 | 20,88 | 0,19% | 3.257.483,00 |
02.10.2024 | 20,75 | 20,89 | 20,74 | 20,84 | 0,48% | 2.871.414,00 |
01.10.2024 | 20,91 | 20,92 | 20,70 | 20,74 | -0,91% | 3.391.962,00 |
30.09.2024 | 20,93 | 20,99 | 20,88 | 20,93 | 0,10% | 4.977.349,00 |
27.09.2024 | 20,70 | 20,94 | 20,66 | 20,91 | 1,11% | 4.454.689,00 |
26.09.2024 | 20,55 | 20,70 | 20,54 | 20,68 | 0,93% | 2.345.233,00 |
25.09.2024 | 20,67 | 20,71 | 20,45 | 20,49 | -1,01% | 3.739.671,00 |
24.09.2024 | 20,70 | 20,84 | 20,69 | 20,70 | 0,05% | 3.098.162,00 |
23.09.2024 | 20,63 | 20,77 | 20,57 | 20,69 | 0,39% | 3.236.036,00 |
20.09.2024 | 20,71 | 20,74 | 20,54 | 20,61 | -0,63% | 3.013.348,00 |
19.09.2024 | 20,50 | 20,82 | 20,47 | 20,74 | 1,97% | 8.730.520,00 |
18.09.2024 | 20,17 | 20,39 | 20,17 | 20,34 | 0,84% | 2.678.881,00 |
17.09.2024 | 20,30 | 20,34 | 20,11 | 20,17 | -0,79% | 4.675.000,00 |
16.09.2024 | 20,37 | 20,41 | 20,17 | 20,33 | -0,20% | 3.746.646,00 |
13.09.2024 | 20,35 | 20,40 | 20,26 | 20,37 | -1,48% | 3.779.302,00 |
12.09.2024 | 20,55 | 20,71 | 20,52 | 20,68 | 0,71% | 4.622.234,00 |
11.09.2024 | 20,54 | 20,54 | 20,23 | 20,53 | -0,05% | 3.936.691,00 |
10.09.2024 | 20,60 | 20,63 | 20,43 | 20,54 | -0,19% | 3.656.033,00 |
09.09.2024 | 20,60 | 20,76 | 20,57 | 20,58 | 0,29% | 3.765.259,00 |
06.09.2024 | 20,90 | 20,91 | 20,43 | 20,52 | -1,63% | 6.091.562,00 |
05.09.2024 | 21,01 | 21,03 | 20,76 | 20,86 | -0,33% | 2.976.603,00 |
04.09.2024 | 21,01 | 21,13 | 20,90 | 20,93 | -0,33% | 3.317.798,00 |
03.09.2024 | 21,10 | 21,10 | 20,93 | 21,00 | -0,38% | 3.165.685,00 |
30.08.2024 | 21,04 | 21,18 | 20,97 | 21,08 | 0,33% | 3.573.597,00 |
29.08.2024 | 20,97 | 21,11 | 20,95 | 21,01 | 0,19% | 2.253.857,00 |
28.08.2024 | 21,10 | 21,10 | 20,90 | 20,97 | -0,52% | 2.361.472,00 |
27.08.2024 | 20,93 | 21,14 | 20,91 | 21,08 | 0,57% | 2.135.047,00 |
26.08.2024 | 20,96 | 21,12 | 20,88 | 20,96 | 0,19% | 3.765.991,00 |
23.08.2024 | 20,98 | 21,03 | 20,83 | 20,92 | 0,05% | 3.479.508,00 |
22.08.2024 | 21,00 | 21,00 | 20,90 | 20,91 | -0,19% | 2.242.600,00 |
21.08.2024 | 20,78 | 20,99 | 20,76 | 20,95 | 0,82% | 3.228.394,00 |
20.08.2024 | 20,85 | 20,85 | 20,74 | 20,78 | -0,29% | 1.958.224,00 |
19.08.2024 | 20,82 | 20,87 | 20,75 | 20,84 | 0,48% | 2.379.249,00 |
16.08.2024 | 20,70 | 20,83 | 20,65 | 20,74 | 0,05% | 2.304.769,00 |
15.08.2024 | 20,60 | 20,80 | 20,60 | 20,73 | 0,78% | 2.244.686,00 |
14.08.2024 | 20,56 | 20,62 | 20,52 | 20,57 | 0,10% | 2.061.216,00 |
13.08.2024 | 20,60 | 20,64 | 20,51 | 20,55 | -0,15% | 2.218.086,00 |
12.08.2024 | 20,53 | 20,66 | 20,49 | 20,58 | 0,39% | 2.401.054,00 |
09.08.2024 | 20,44 | 20,54 | 20,35 | 20,50 | 0,34% | 2.123.555,00 |
08.08.2024 | 20,35 | 20,45 | 20,29 | 20,43 | 0,64% | 2.462.969,00 |
07.08.2024 | 20,53 | 20,66 | 20,26 | 20,30 | -0,25% | 5.567.086,00 |
06.08.2024 | 20,00 | 20,47 | 19,95 | 20,35 | 2,78% | 5.474.940,00 |
05.08.2024 | 19,53 | 19,93 | 19,32 | 19,80 | -2,41% | 8.775.825,00 |
02.08.2024 | 20,75 | 20,80 | 20,14 | 20,29 | -2,59% | 6.910.758,00 |
01.08.2024 | 21,00 | 21,02 | 20,80 | 20,83 | -0,53% | 3.052.644,00 |