23,111$
0,35%
Echtzeit-Aktienkurs Ares Capital Corp
Bid:
Ask:
Aktienkurse zur Ares Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 23,03 | 23,15 | 22,95 | 23,11 | 0,35% | 2.539.914,00 |
| 24.07.2025 | 23,06 | 23,16 | 23,01 | 23,03 | -0,17% | 2.378.424,00 |
| 23.07.2025 | 23,05 | 23,20 | 22,97 | 23,07 | 0,48% | 3.580.252,00 |
| 22.07.2025 | 22,87 | 23,04 | 22,80 | 22,96 | 0,61% | 2.514.948,00 |
| 21.07.2025 | 23,25 | 23,30 | 22,79 | 22,82 | -1,68% | 3.409.991,00 |
| 18.07.2025 | 23,34 | 23,42 | 23,17 | 23,21 | -0,17% | 2.475.129,00 |
| 17.07.2025 | 23,04 | 23,27 | 22,99 | 23,25 | 0,82% | 3.255.042,00 |
| 16.07.2025 | 22,75 | 23,08 | 22,62 | 23,06 | 1,36% | 2.873.382,00 |
| 15.07.2025 | 22,92 | 23,04 | 22,74 | 22,75 | -0,48% | 3.437.279,00 |
| 14.07.2025 | 22,79 | 22,88 | 22,69 | 22,86 | 0,09% | 2.717.374,00 |
| 11.07.2025 | 22,70 | 22,91 | 22,68 | 22,84 | 0,26% | 2.651.169,00 |
| 10.07.2025 | 22,52 | 22,82 | 22,48 | 22,78 | 1,15% | 3.481.768,00 |
| 09.07.2025 | 22,50 | 22,55 | 22,38 | 22,52 | 0,45% | 2.799.468,00 |
| 08.07.2025 | 22,35 | 22,50 | 22,35 | 22,42 | 0,40% | 2.227.272,00 |
| 07.07.2025 | 22,35 | 22,42 | 22,20 | 22,33 | -0,36% | 3.106.165,00 |
| 03.07.2025 | 22,26 | 22,46 | 22,25 | 22,41 | 0,70% | 2.213.408,00 |
| 02.07.2025 | 22,06 | 22,27 | 22,06 | 22,26 | 0,93% | 3.451.548,00 |
| 01.07.2025 | 21,96 | 22,14 | 21,88 | 22,05 | 0,41% | 4.020.266,00 |
| 30.06.2025 | 22,01 | 22,07 | 21,86 | 21,96 | 0,05% | 5.576.690,00 |
| 27.06.2025 | 21,83 | 22,04 | 21,80 | 21,95 | 0,92% | 4.561.627,00 |
| 26.06.2025 | 21,56 | 21,90 | 21,50 | 21,75 | 0,88% | 4.582.133,00 |
| 25.06.2025 | 21,54 | 21,62 | 21,37 | 21,56 | 0,19% | 3.761.191,00 |
| 24.06.2025 | 21,57 | 21,70 | 21,48 | 21,52 | 0,23% | 4.280.519,00 |
| 23.06.2025 | 21,48 | 21,56 | 21,20 | 21,47 | -0,09% | 4.348.486,00 |
| 20.06.2025 | 21,54 | 21,63 | 21,42 | 21,49 | -0,09% | 4.441.248,00 |
| 18.06.2025 | 21,31 | 21,59 | 21,26 | 21,51 | 0,89% | 3.441.921,00 |
| 17.06.2025 | 21,24 | 21,38 | 21,17 | 21,32 | 0,00% | 5.748.310,00 |
| 16.06.2025 | 21,65 | 21,77 | 21,25 | 21,32 | -0,98% | 6.231.331,00 |
| 13.06.2025 | 21,76 | 21,76 | 21,48 | 21,53 | -3,37% | 5.054.892,00 |
| 12.06.2025 | 22,40 | 22,41 | 22,17 | 22,28 | -0,67% | 4.991.032,00 |
| 11.06.2025 | 22,45 | 22,59 | 22,32 | 22,43 | 0,40% | 6.917.729,00 |
| 10.06.2025 | 22,24 | 22,38 | 22,18 | 22,34 | 0,59% | 4.410.925,00 |
| 09.06.2025 | 22,25 | 22,33 | 22,13 | 22,21 | 0,09% | 4.572.287,00 |
| 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 |