22,193$
1,11%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,05 | 22,23 | 22,03 | 22,19 | 1,09% | 4.099.319,00 |
| 05.06.2025 | 22,00 | 22,01 | 21,87 | 21,95 | 0,09% | 3.451.331,00 |
| 04.06.2025 | 22,00 | 22,06 | 21,92 | 21,93 | -0,14% | 2.828.178,00 |
| 03.06.2025 | 21,95 | 22,04 | 21,78 | 21,96 | -0,05% | 3.211.279,00 |
| 02.06.2025 | 21,97 | 22,02 | 21,79 | 21,97 | -0,36% | 3.281.562,00 |
| 30.05.2025 | 22,00 | 22,12 | 21,91 | 22,05 | 0,27% | 3.173.275,00 |
| 29.05.2025 | 22,03 | 22,08 | 21,82 | 21,99 | 0,00% | 2.972.851,00 |
| 28.05.2025 | 21,95 | 22,08 | 21,92 | 21,99 | 0,09% | 2.780.067,00 |
| 27.05.2025 | 21,87 | 21,98 | 21,66 | 21,97 | 1,76% | 3.281.141,00 |
| 23.05.2025 | 21,28 | 21,65 | 21,28 | 21,59 | 0,33% | 2.118.511,00 |
| 22.05.2025 | 21,50 | 21,64 | 21,36 | 21,52 | -0,05% | 2.920.617,00 |
| 21.05.2025 | 21,88 | 21,93 | 21,50 | 21,53 | -2,09% | 4.320.379,00 |
| 20.05.2025 | 21,90 | 22,04 | 21,83 | 21,99 | 0,37% | 3.012.395,00 |
| 19.05.2025 | 21,75 | 21,93 | 21,68 | 21,91 | 0,00% | 4.182.514,00 |
| 16.05.2025 | 21,75 | 21,94 | 21,68 | 21,91 | 1,01% | 2.434.353,00 |
| 15.05.2025 | 21,56 | 21,72 | 21,51 | 21,69 | 0,28% | 3.081.420,00 |
| 14.05.2025 | 21,85 | 21,85 | 21,52 | 21,63 | -0,69% | 3.428.983,00 |
| 13.05.2025 | 21,62 | 21,92 | 21,60 | 21,78 | 0,88% | 6.095.476,00 |
| 12.05.2025 | 21,62 | 21,76 | 21,37 | 21,59 | 2,52% | 6.704.948,00 |
| 09.05.2025 | 21,10 | 21,26 | 21,06 | 21,06 | 0,29% | 4.361.421,00 |
| 08.05.2025 | 20,90 | 21,14 | 20,86 | 21,00 | 1,03% | 5.848.873,00 |
| 07.05.2025 | 20,77 | 21,09 | 20,71 | 20,79 | 0,51% | 4.443.783,00 |
| 06.05.2025 | 20,58 | 20,80 | 20,41 | 20,68 | 0,73% | 2.744.526,00 |
| 05.05.2025 | 20,56 | 20,75 | 20,52 | 20,53 | -1,30% | 2.668.084,00 |
| 02.05.2025 | 20,52 | 20,85 | 20,44 | 20,80 | 2,26% | 3.300.575,00 |
| 01.05.2025 | 20,77 | 20,80 | 20,29 | 20,34 | -1,55% | 4.671.038,00 |
| 30.04.2025 | 20,48 | 20,73 | 20,22 | 20,66 | -0,05% | 5.095.161,00 |
| 29.04.2025 | 20,91 | 21,00 | 20,54 | 20,67 | -2,73% | 6.999.923,00 |
| 28.04.2025 | 21,09 | 21,29 | 21,05 | 21,25 | 0,66% | 4.628.626,00 |
| 25.04.2025 | 21,10 | 21,17 | 20,98 | 21,11 | 0,05% | 2.820.606,00 |
| 24.04.2025 | 20,71 | 21,16 | 20,70 | 21,10 | 1,69% | 3.622.809,00 |
| 23.04.2025 | 20,75 | 21,30 | 20,65 | 20,75 | 1,72% | 5.500.210,00 |
| 22.04.2025 | 20,10 | 20,48 | 20,10 | 20,40 | 2,51% | 3.130.702,00 |
| 21.04.2025 | 20,30 | 20,35 | 19,65 | 19,90 | -2,45% | 5.138.416,00 |
| 17.04.2025 | 20,15 | 20,51 | 20,11 | 20,40 | 1,54% | 4.237.028,00 |
| 16.04.2025 | 20,10 | 20,42 | 20,01 | 20,09 | -0,40% | 4.551.036,00 |
| 15.04.2025 | 20,10 | 20,33 | 20,06 | 20,17 | 0,75% | 5.533.206,00 |
| 14.04.2025 | 20,06 | 20,20 | 19,78 | 20,02 | 0,55% | 5.731.592,00 |
| 11.04.2025 | 19,90 | 19,94 | 19,41 | 19,91 | 0,33% | 7.417.632,00 |
| 10.04.2025 | 20,59 | 20,62 | 19,54 | 19,85 | -4,96% | 7.006.504,00 |
| 09.04.2025 | 18,57 | 20,88 | 18,26 | 20,88 | 10,42% | 15.455.946,00 |
| 08.04.2025 | 20,00 | 20,33 | 18,68 | 18,91 | -2,07% | 11.044.986,00 |
| 07.04.2025 | 18,84 | 20,00 | 18,60 | 19,31 | -3,30% | 17.101.421,00 |
| 04.04.2025 | 20,84 | 20,85 | 19,86 | 19,97 | -7,25% | 17.646.204,00 |
| 03.04.2025 | 21,88 | 22,07 | 21,48 | 21,53 | -3,93% | 7.908.968,00 |
| 02.04.2025 | 22,23 | 22,42 | 22,16 | 22,41 | 0,54% | 3.309.531,00 |
| 01.04.2025 | 22,12 | 22,32 | 22,03 | 22,29 | 0,56% | 6.766.797,00 |
| 31.03.2025 | 22,08 | 22,24 | 21,62 | 22,17 | 0,25% | 5.406.401,00 |
| 28.03.2025 | 22,35 | 22,56 | 21,90 | 22,11 | -1,12% | 5.013.381,00 |
| 27.03.2025 | 22,18 | 22,37 | 22,11 | 22,36 | 0,58% | 2.760.263,00 |
| 26.03.2025 | 22,35 | 22,37 | 22,15 | 22,23 | -0,36% | 2.531.949,00 |
| 25.03.2025 | 22,10 | 22,35 | 22,09 | 22,31 | 1,18% | 4.182.468,00 |
| 24.03.2025 | 21,93 | 22,07 | 21,81 | 22,05 | 1,33% | 4.280.455,00 |
| 21.03.2025 | 21,64 | 21,87 | 21,55 | 21,76 | 0,14% | 6.477.606,00 |
| 20.03.2025 | 21,70 | 21,87 | 21,60 | 21,73 | -0,09% | 4.608.716,00 |
| 19.03.2025 | 21,85 | 21,90 | 21,63 | 21,75 | -0,32% | 3.757.443,00 |
| 18.03.2025 | 21,70 | 21,83 | 21,62 | 21,82 | 0,79% | 4.303.761,00 |
| 17.03.2025 | 21,30 | 21,72 | 21,30 | 21,65 | 1,74% | 6.728.559,00 |
| 14.03.2025 | 21,03 | 21,31 | 21,03 | 21,28 | -0,75% | 5.266.518,00 |
| 13.03.2025 | 21,81 | 21,91 | 21,41 | 21,44 | -1,43% | 5.298.133,00 |
| 12.03.2025 | 22,03 | 22,16 | 21,63 | 21,75 | -0,50% | 6.110.319,00 |
| 11.03.2025 | 22,49 | 22,49 | 21,75 | 21,86 | -2,63% | 8.685.595,00 |
| 10.03.2025 | 22,78 | 22,91 | 22,33 | 22,45 | -2,43% | 5.618.886,00 |
| 07.03.2025 | 22,30 | 23,04 | 22,30 | 23,01 | 3,05% | 4.099.033,00 |
| 06.03.2025 | 22,50 | 22,61 | 22,29 | 22,33 | -1,37% | 4.706.939,00 |
| 05.03.2025 | 22,85 | 22,85 | 22,40 | 22,64 | -0,58% | 5.905.048,00 |
| 04.03.2025 | 23,10 | 23,10 | 22,72 | 22,77 | -1,97% | 5.519.108,00 |
| 03.03.2025 | 23,49 | 23,63 | 23,12 | 23,23 | -0,64% | 4.420.102,00 |
| 28.02.2025 | 23,12 | 23,43 | 23,06 | 23,38 | 1,12% | 3.865.979,00 |
| 27.02.2025 | 23,10 | 23,30 | 23,02 | 23,12 | 0,35% | 3.078.133,00 |
| 26.02.2025 | 23,20 | 23,35 | 22,96 | 23,04 | -0,48% | 3.419.214,00 |
| 25.02.2025 | 23,23 | 23,29 | 23,07 | 23,15 | -0,28% | 3.440.582,00 |
| 24.02.2025 | 23,35 | 23,38 | 23,06 | 23,22 | -0,28% | 3.434.312,00 |
| 21.02.2025 | 23,57 | 23,57 | 23,23 | 23,28 | -0,51% | 3.960.409,00 |
| 20.02.2025 | 23,50 | 23,50 | 23,29 | 23,40 | -0,30% | 3.292.085,00 |
| 19.02.2025 | 23,30 | 23,52 | 23,23 | 23,47 | 0,51% | 3.544.512,00 |
| 18.02.2025 | 23,32 | 23,41 | 23,24 | 23,35 | -0,58% | 3.661.529,00 |
| 17.02.2025 | 23,52 | 23,64 | 23,45 | 23,49 | 0,93% | - |
| 14.02.2025 | 23,10 | 23,33 | 23,10 | 23,27 | 0,82% | 3.786.233,00 |
| 13.02.2025 | 22,95 | 23,10 | 22,90 | 23,08 | 0,74% | 2.947.573,00 |
| 12.02.2025 | 22,60 | 22,98 | 22,56 | 22,91 | 0,90% | 3.474.813,00 |
| 11.02.2025 | 22,87 | 22,89 | 22,66 | 22,71 | -0,72% | 4.460.922,00 |
| 10.02.2025 | 22,78 | 22,90 | 22,59 | 22,87 | 0,57% | 3.206.215,00 |
| 07.02.2025 | 22,73 | 22,88 | 22,60 | 22,74 | 0,04% | 3.692.323,00 |
| 06.02.2025 | 23,08 | 23,10 | 22,64 | 22,73 | -1,60% | 6.728.308,00 |
| 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 |