18,791$
0,27%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 18,69 | 18,85 | 18,63 | 18,74 | 0,21% | 3.208.067,00 |
| 20.05.2026 | 18,60 | 18,76 | 18,42 | 18,70 | 0,70% | 5.623.300,00 |
| 19.05.2026 | 18,73 | 18,81 | 18,55 | 18,57 | -0,80% | 4.403.635,00 |
| 18.05.2026 | 18,94 | 18,94 | 18,70 | 18,72 | -0,95% | 5.750.084,00 |
| 15.05.2026 | 18,89 | 19,00 | 18,77 | 18,90 | -0,21% | 4.392.622,00 |
| 14.05.2026 | 18,81 | 19,05 | 18,72 | 18,94 | 0,85% | 5.035.735,00 |
| 13.05.2026 | 18,72 | 18,94 | 18,60 | 18,78 | 0,05% | 6.210.556,00 |
| 12.05.2026 | 18,68 | 18,82 | 18,58 | 18,77 | 0,48% | 4.454.096,00 |
| 11.05.2026 | 18,92 | 18,97 | 18,66 | 18,68 | -1,74% | 6.203.490,00 |
| 08.05.2026 | 18,96 | 19,05 | 18,78 | 19,01 | 0,26% | 4.777.720,00 |
| 07.05.2026 | 19,04 | 19,10 | 18,77 | 18,96 | -1,04% | 5.661.856,00 |
| 06.05.2026 | 19,40 | 19,46 | 19,12 | 19,16 | -0,98% | 6.236.460,00 |
| 05.05.2026 | 19,18 | 19,42 | 18,98 | 19,35 | 0,89% | 4.370.707,00 |
| 04.05.2026 | 19,22 | 19,43 | 19,16 | 19,18 | -0,36% | 4.139.883,00 |
| 01.05.2026 | 19,25 | 19,43 | 19,19 | 19,25 | 0,47% | 5.771.148,00 |
| 30.04.2026 | 18,68 | 19,22 | 18,61 | 19,16 | 2,62% | 6.570.402,00 |
| 29.04.2026 | 18,86 | 18,92 | 18,53 | 18,67 | -1,32% | 9.483.501,00 |
| 28.04.2026 | 18,55 | 19,09 | 18,45 | 18,92 | 1,67% | 6.413.481,00 |
| 27.04.2026 | 18,78 | 18,85 | 18,52 | 18,61 | -0,32% | 7.124.034,00 |
| 24.04.2026 | 18,68 | 18,89 | 18,61 | 18,67 | 0,27% | 5.859.895,00 |
| 23.04.2026 | 19,12 | 19,12 | 18,60 | 18,62 | -2,51% | 6.400.175,00 |
| 22.04.2026 | 19,06 | 19,24 | 18,99 | 19,10 | 0,74% | 5.454.825,00 |
| 21.04.2026 | 19,16 | 19,31 | 18,86 | 18,96 | -0,84% | 6.497.062,00 |
| 20.04.2026 | 19,04 | 19,20 | 19,01 | 19,12 | 0,16% | 4.360.840,00 |
| 17.04.2026 | 18,89 | 19,24 | 18,89 | 19,09 | 1,65% | 5.829.553,00 |
| 16.04.2026 | 19,00 | 19,04 | 18,77 | 18,78 | -1,00% | 5.727.674,00 |
| 15.04.2026 | 18,70 | 19,03 | 18,69 | 18,97 | 1,83% | 7.619.742,00 |
| 14.04.2026 | 18,22 | 18,65 | 18,22 | 18,63 | 2,42% | 7.570.547,00 |
| 13.04.2026 | 18,04 | 18,20 | 17,90 | 18,19 | 0,55% | 5.680.304,00 |
| 10.04.2026 | 18,04 | 18,14 | 17,88 | 18,09 | 0,44% | 4.841.481,00 |
| 09.04.2026 | 18,07 | 18,14 | 17,88 | 18,01 | -0,88% | 7.266.493,00 |
| 08.04.2026 | 18,37 | 18,50 | 18,04 | 18,17 | 0,66% | 8.240.829,00 |
| 07.04.2026 | 18,23 | 18,31 | 17,98 | 18,05 | -1,37% | 7.138.342,00 |
| 06.04.2026 | 18,03 | 18,35 | 17,95 | 18,30 | 1,16% | 5.731.562,00 |
| 02.04.2026 | 17,56 | 18,11 | 17,50 | 18,09 | 2,03% | 6.670.451,00 |
| 01.04.2026 | 18,13 | 18,15 | 17,60 | 17,73 | -1,61% | 8.605.426,00 |
| 31.03.2026 | 18,03 | 18,15 | 17,70 | 18,02 | 1,58% | 9.936.603,00 |
| 30.03.2026 | 17,52 | 17,83 | 17,44 | 17,74 | 1,66% | 8.725.570,00 |
| 27.03.2026 | 17,83 | 17,89 | 17,40 | 17,45 | -2,62% | 8.322.717,00 |
| 26.03.2026 | 17,93 | 18,28 | 17,87 | 17,92 | -0,78% | 5.513.733,00 |
| 25.03.2026 | 18,08 | 18,25 | 17,82 | 18,06 | 0,56% | 7.384.690,00 |
| 24.03.2026 | 18,09 | 18,21 | 17,89 | 17,96 | -1,75% | 7.886.411,00 |
| 23.03.2026 | 18,09 | 18,42 | 17,98 | 18,28 | 1,78% | 6.539.342,00 |
| 20.03.2026 | 18,19 | 18,30 | 17,91 | 17,96 | -1,26% | 8.280.702,00 |
| 19.03.2026 | 18,12 | 18,37 | 18,00 | 18,19 | -0,49% | 6.979.139,00 |
| 18.03.2026 | 18,39 | 18,61 | 18,26 | 18,28 | -0,87% | 5.907.660,00 |
| 17.03.2026 | 17,96 | 18,47 | 17,96 | 18,44 | 2,79% | 6.860.855,00 |
| 16.03.2026 | 17,85 | 18,16 | 17,79 | 17,94 | 0,45% | 6.936.632,00 |
| 13.03.2026 | 17,68 | 17,95 | 17,59 | 17,86 | -1,16% | 9.239.926,00 |
| 12.03.2026 | 18,33 | 18,55 | 18,06 | 18,07 | -2,27% | 14.262.699,00 |
| 11.03.2026 | 18,49 | 18,70 | 18,30 | 18,49 | 0,00% | 8.534.024,00 |
| 10.03.2026 | 18,70 | 18,77 | 18,46 | 18,49 | -1,07% | 9.803.366,00 |
| 09.03.2026 | 18,55 | 18,72 | 18,31 | 18,69 | -0,27% | 10.990.307,00 |
| 06.03.2026 | 18,91 | 18,95 | 18,61 | 18,74 | -1,37% | 10.533.336,00 |
| 05.03.2026 | 19,13 | 19,43 | 18,98 | 19,00 | -0,68% | 7.866.895,00 |
| 04.03.2026 | 19,09 | 19,29 | 18,84 | 19,13 | 0,95% | 7.491.431,00 |
| 03.03.2026 | 18,69 | 19,16 | 18,59 | 18,95 | -0,16% | 9.895.037,00 |
| 02.03.2026 | 18,48 | 19,06 | 18,17 | 18,98 | 1,93% | 11.446.274,00 |
| 27.02.2026 | 19,15 | 19,15 | 18,57 | 18,62 | -3,42% | 16.365.835,00 |
| 26.02.2026 | 19,51 | 19,54 | 19,07 | 19,28 | -1,18% | 9.147.376,00 |
| 25.02.2026 | 19,20 | 19,52 | 19,11 | 19,51 | 1,72% | 5.359.877,00 |
| 24.02.2026 | 19,06 | 19,36 | 18,96 | 19,18 | 0,68% | 7.314.989,00 |
| 23.02.2026 | 19,00 | 19,33 | 18,97 | 19,05 | -0,52% | 9.729.706,00 |
| 20.02.2026 | 18,93 | 19,26 | 18,66 | 19,15 | 1,06% | 10.807.036,00 |
| 19.02.2026 | 19,25 | 19,34 | 18,77 | 18,95 | -2,37% | 15.079.121,00 |
| 18.02.2026 | 19,38 | 19,47 | 19,20 | 19,41 | 0,57% | 5.834.316,00 |
| 17.02.2026 | 19,40 | 19,64 | 19,09 | 19,30 | -0,36% | 7.482.248,00 |
| 13.02.2026 | 19,45 | 19,57 | 19,15 | 19,37 | -0,51% | 6.080.655,00 |
| 12.02.2026 | 19,88 | 20,02 | 19,46 | 19,47 | -2,21% | 7.486.291,00 |
| 11.02.2026 | 20,01 | 20,11 | 19,75 | 19,91 | -0,25% | 5.026.156,00 |
| 10.02.2026 | 19,55 | 20,03 | 19,46 | 19,96 | 2,46% | 6.812.190,00 |
| 09.02.2026 | 19,32 | 19,48 | 19,02 | 19,48 | 0,88% | 6.650.750,00 |
| 06.02.2026 | 19,02 | 19,41 | 18,94 | 19,31 | 2,77% | 6.788.755,00 |
| 05.02.2026 | 19,44 | 19,50 | 18,76 | 18,79 | -3,94% | 14.033.686,00 |
| 04.02.2026 | 19,50 | 19,60 | 19,17 | 19,56 | 2,25% | 10.946.673,00 |
| 03.02.2026 | 19,49 | 19,52 | 19,07 | 19,13 | -2,00% | 11.396.730,00 |
| 02.02.2026 | 19,87 | 19,89 | 19,14 | 19,52 | -1,86% | 12.170.312,00 |
| 30.01.2026 | 20,11 | 20,12 | 19,87 | 19,89 | -1,34% | 6.350.866,00 |
| 29.01.2026 | 20,20 | 20,28 | 20,06 | 20,16 | -0,15% | 4.393.224,00 |
| 28.01.2026 | 20,24 | 20,49 | 20,17 | 20,19 | -0,49% | 4.830.117,00 |
| 27.01.2026 | 20,35 | 20,60 | 20,27 | 20,29 | -0,29% | 6.289.510,00 |
| 26.01.2026 | 20,73 | 20,75 | 20,24 | 20,35 | -2,07% | 7.863.078,00 |
| 23.01.2026 | 20,91 | 20,95 | 20,69 | 20,78 | -0,57% | 3.250.214,00 |
| 22.01.2026 | 21,00 | 21,14 | 20,87 | 20,90 | -0,38% | 4.571.358,00 |
| 21.01.2026 | 20,68 | 21,00 | 20,66 | 20,98 | 1,65% | 5.558.338,00 |
| 20.01.2026 | 20,59 | 20,71 | 20,49 | 20,64 | -0,55% | 6.661.621,00 |
| 19.01.2026 | 20,53 | 20,75 | 20,53 | 20,75 | -0,70% | - |
| 16.01.2026 | 20,96 | 21,04 | 20,83 | 20,90 | -0,43% | 4.714.838,00 |
| 15.01.2026 | 20,88 | 21,00 | 20,82 | 20,99 | 0,53% | 4.320.852,00 |
| 14.01.2026 | 20,50 | 20,89 | 20,41 | 20,88 | 1,95% | 3.340.754,00 |
| 13.01.2026 | 20,52 | 20,60 | 20,40 | 20,48 | -0,19% | 4.773.725,00 |
| 12.01.2026 | 20,56 | 20,67 | 20,44 | 20,52 | -0,58% | 3.757.008,00 |
| 09.01.2026 | 20,77 | 20,89 | 20,62 | 20,64 | -0,67% | 3.653.154,00 |
| 08.01.2026 | 20,18 | 20,84 | 20,13 | 20,78 | 2,97% | 4.780.521,00 |
| 07.01.2026 | 20,62 | 20,66 | 20,15 | 20,18 | -1,99% | 5.421.748,00 |
| 06.01.2026 | 20,73 | 20,78 | 20,47 | 20,59 | -0,68% | 4.049.607,00 |
| 05.01.2026 | 20,46 | 20,83 | 20,45 | 20,73 | 1,42% | 4.798.106,00 |
| 02.01.2026 | 20,24 | 20,57 | 20,09 | 20,44 | 1,04% | 4.363.180,00 |
| 31.12.2025 | 20,31 | 20,41 | 20,22 | 20,23 | -0,30% | 4.228.303,00 |
| 30.12.2025 | 20,21 | 20,39 | 20,13 | 20,29 | 0,59% | 6.395.184,00 |