Ares Capital Corp.
[WKN: A0DQY4 | ISIN: US04010L1035]
Aktienkurse
21,373$ 1,15%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid: Ask:

Aktienkurse zur Ares Capital Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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