22,751$
-1,51%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 23,00 | 23,08 | 22,64 | 22,76 | -1,49% | - |
| 05.02.2025 | 23,49 | 23,58 | 22,46 | 23,10 | -2,98% | 14.378.511,00 |
| 04.02.2025 | 23,80 | 23,83 | 23,53 | 23,81 | 0,04% | 5.562.283,00 |
| 03.02.2025 | 23,25 | 23,84 | 23,18 | 23,80 | 0,55% | 5.557.097,00 |
| 31.01.2025 | 23,44 | 23,74 | 23,40 | 23,67 | 1,07% | 5.260.639,00 |
| 30.01.2025 | 23,33 | 23,49 | 23,25 | 23,42 | 1,04% | 3.345.887,00 |
| 29.01.2025 | 23,47 | 23,56 | 23,13 | 23,18 | -1,53% | 5.045.617,00 |
| 28.01.2025 | 23,30 | 23,55 | 23,30 | 23,54 | 1,03% | 4.659.192,00 |
| 27.01.2025 | 23,33 | 23,47 | 23,20 | 23,30 | -0,55% | 3.809.914,00 |
| 24.01.2025 | 23,38 | 23,53 | 23,37 | 23,43 | 0,21% | 2.646.719,00 |
| 23.01.2025 | 23,44 | 23,53 | 23,37 | 23,38 | 0,00% | 3.121.965,00 |
| 22.01.2025 | 23,37 | 23,47 | 23,21 | 23,38 | 0,04% | 4.783.634,00 |
| 21.01.2025 | 23,29 | 23,44 | 23,22 | 23,37 | 0,82% | 5.539.480,00 |
| 17.01.2025 | 23,04 | 23,22 | 22,96 | 23,18 | 0,78% | 3.894.855,00 |
| 16.01.2025 | 22,67 | 23,02 | 22,63 | 23,00 | 1,50% | 3.854.192,00 |
| 15.01.2025 | 22,58 | 22,68 | 22,38 | 22,66 | 1,03% | 4.083.452,00 |
| 14.01.2025 | 22,17 | 22,43 | 22,15 | 22,43 | 1,49% | 2.940.377,00 |
| 13.01.2025 | 21,90 | 22,11 | 21,86 | 22,10 | 0,55% | 2.861.928,00 |
| 10.01.2025 | 22,10 | 22,11 | 21,92 | 21,98 | -0,50% | 3.897.131,00 |
| 08.01.2025 | 22,05 | 22,12 | 21,90 | 22,09 | 0,09% | 6.354.384,00 |
| 07.01.2025 | 22,12 | 22,17 | 21,98 | 22,07 | -0,23% | 3.222.512,00 |
| 06.01.2025 | 22,20 | 22,26 | 22,08 | 22,12 | -0,27% | 3.771.888,00 |
| 03.01.2025 | 22,21 | 22,26 | 22,11 | 22,18 | -0,14% | 3.559.871,00 |
| 02.01.2025 | 21,94 | 22,22 | 21,94 | 22,21 | 1,46% | 5.365.121,00 |
| 31.12.2024 | 21,95 | 22,13 | 21,87 | 21,89 | -0,23% | 4.643.804,00 |
| 30.12.2024 | 21,95 | 22,08 | 21,74 | 21,94 | -0,36% | 7.102.376,00 |
| 27.12.2024 | 21,87 | 22,09 | 21,83 | 22,02 | 0,36% | 5.504.846,00 |
| 26.12.2024 | 21,64 | 21,95 | 21,62 | 21,94 | 0,87% | 4.485.761,00 |
| 24.12.2024 | 21,49 | 21,77 | 21,47 | 21,75 | 1,02% | 3.313.710,00 |
| 23.12.2024 | 21,36 | 21,53 | 21,25 | 21,53 | 0,70% | 4.774.020,00 |
| 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 |