Ares Capital Corp.
[WKN: A0DQY4 | ISIN: US04010L1035]
Aktienkurse
20,986$ 0,46%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid: Ask:

Aktienkurse zur Ares Capital Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 20,93 21,04 20,93 20,98 0,43% -
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
02.07.2024 20,67 20,89 20,67 20,88 0,82% 2.119.960,00
01.07.2024 20,90 20,93 20,66 20,71 -0,62% 2.727.703,00
28.06.2024 20,90 20,94 20,81 20,84 0,22% 4.955.115,00
27.06.2024 20,56 20,93 20,54 20,80 1,09% 3.812.415,00
26.06.2024 20,47 20,62 20,46 20,57 0,24% 2.442.201,00
25.06.2024 20,66 20,70 20,51 20,52 -0,73% 3.176.197,00
24.06.2024 20,59 20,73 20,55 20,67 0,44% 4.042.568,00
21.06.2024 20,57 20,60 20,50 20,58 -0,05% 4.037.714,00
20.06.2024 20,60 20,65 20,50 20,59 0,00% 2.671.822,00
18.06.2024 20,66 20,72 20,55 20,59 -0,58% 3.644.490,00
17.06.2024 20,66 20,75 20,47 20,71 0,15% 4.602.446,00
14.06.2024 20,79 20,96 20,59 20,68 -2,77% 5.280.195,00