21,877$
0,44%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 21,28 | 21,32 | 20,82 | 20,94 | -1,60% | 4.461.568,00 |
| 30.07.2024 | 21,00 | 21,28 | 20,91 | 21,28 | 1,87% | 4.315.361,00 |
| 29.07.2024 | 20,98 | 21,02 | 20,86 | 20,89 | -0,29% | 2.746.288,00 |
| 26.07.2024 | 20,80 | 20,95 | 20,79 | 20,95 | 0,87% | 2.151.992,00 |
| 25.07.2024 | 20,76 | 20,93 | 20,76 | 20,77 | 0,05% | 1.815.016,00 |
| 24.07.2024 | 20,84 | 20,90 | 20,72 | 20,76 | -0,53% | 2.085.468,00 |
| 23.07.2024 | 21,00 | 21,02 | 20,83 | 20,87 | -0,52% | 1.782.106,00 |
| 22.07.2024 | 20,71 | 20,98 | 20,71 | 20,98 | 1,30% | 2.531.986,00 |
| 19.07.2024 | 20,84 | 20,89 | 20,68 | 20,71 | -0,67% | 2.127.786,00 |
| 18.07.2024 | 21,08 | 21,12 | 20,80 | 20,85 | -1,04% | 2.680.146,00 |
| 17.07.2024 | 21,04 | 21,12 | 21,00 | 21,07 | 0,24% | 2.595.828,00 |
| 16.07.2024 | 21,07 | 21,17 | 21,00 | 21,02 | -0,10% | 2.602.333,00 |
| 15.07.2024 | 21,24 | 21,24 | 21,01 | 21,04 | -0,71% | 3.044.200,00 |
| 12.07.2024 | 21,24 | 21,34 | 21,17 | 21,19 | -0,14% | 3.456.650,00 |
| 11.07.2024 | 21,18 | 21,23 | 21,09 | 21,22 | 0,33% | 3.343.464,00 |
| 10.07.2024 | 21,10 | 21,16 | 21,06 | 21,15 | 0,43% | 1.876.186,00 |
| 09.07.2024 | 21,15 | 21,18 | 21,04 | 21,06 | -0,43% | 2.267.353,00 |
| 08.07.2024 | 21,12 | 21,18 | 21,08 | 21,15 | 0,24% | 2.208.693,00 |
| 05.07.2024 | 20,96 | 21,12 | 20,94 | 21,10 | 0,67% | 2.683.447,00 |
| 03.07.2024 | 20,88 | 21,00 | 20,86 | 20,96 | 0,38% | 1.336.444,00 |