19,660$
-0,20%
Echtzeit-Aktienkurs Ares Capital Corp
Bid:
Ask:
Aktienkurse zur Ares Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,70 | 19,77 | 19,55 | 19,66 | -0,20% | 3.768.103,00 |
| 08.09.2026 | 20,05 | 20,12 | 19,67 | 19,70 | -1,70% | 6.633.565,00 |
| 04.09.2026 | 19,96 | 20,12 | 19,94 | 20,04 | 0,15% | 2.530.059,00 |
| 03.09.2026 | 20,16 | 20,20 | 19,89 | 20,01 | -0,05% | 3.963.085,00 |
| 02.09.2026 | 19,95 | 20,06 | 19,91 | 20,02 | 0,55% | 3.788.726,00 |
| 01.09.2026 | 20,03 | 20,12 | 19,88 | 19,91 | -0,80% | 5.696.285,00 |
| 31.08.2026 | 20,00 | 20,23 | 19,99 | 20,07 | 0,60% | 4.826.695,00 |
| 28.08.2026 | 19,88 | 19,98 | 19,84 | 19,95 | 0,35% | 4.036.467,00 |
| 27.08.2026 | 19,92 | 20,00 | 19,85 | 19,88 | -0,10% | 3.809.367,00 |
| 26.08.2026 | 19,93 | 20,00 | 19,89 | 19,90 | -0,15% | 2.095.761,00 |
| 25.08.2026 | 20,08 | 20,08 | 19,86 | 19,93 | -0,60% | 2.913.240,00 |
| 24.08.2026 | 19,95 | 20,07 | 19,83 | 20,05 | 0,65% | 3.150.228,00 |
| 21.08.2026 | 19,81 | 20,04 | 19,80 | 19,92 | 0,71% | 3.322.704,00 |
| 20.08.2026 | 19,80 | 19,92 | 19,73 | 19,78 | -0,10% | 3.027.995,00 |
| 19.08.2026 | 19,79 | 19,95 | 19,76 | 19,80 | 0,66% | 2.890.773,00 |
| 18.08.2026 | 19,66 | 19,75 | 19,59 | 19,67 | 0,15% | 2.684.419,00 |
| 17.08.2026 | 19,90 | 19,90 | 19,57 | 19,64 | -1,16% | 3.354.434,00 |
| 14.08.2026 | 20,08 | 20,15 | 19,85 | 19,87 | -1,58% | 3.986.658,00 |
| 13.08.2026 | 19,94 | 20,23 | 19,90 | 20,19 | 1,61% | 5.585.422,00 |
| 12.08.2026 | 19,97 | 19,98 | 19,74 | 19,87 | -0,50% | 3.678.049,00 |
| 11.08.2026 | 19,97 | 20,14 | 19,87 | 19,97 | -0,05% | 4.555.889,00 |
| 10.08.2026 | 19,88 | 20,00 | 19,74 | 19,98 | -0,15% | 4.834.203,00 |
| 07.08.2026 | 19,60 | 20,03 | 19,56 | 20,01 | 1,99% | 5.871.737,00 |
| 06.08.2026 | 19,40 | 19,69 | 19,37 | 19,62 | 1,55% | 4.225.606,00 |
| 05.08.2026 | 19,62 | 19,64 | 19,21 | 19,32 | -1,68% | 3.627.616,00 |
| 04.08.2026 | 19,20 | 19,72 | 19,12 | 19,65 | 2,50% | 6.829.083,00 |
| 03.08.2026 | 18,88 | 19,20 | 18,87 | 19,17 | 2,19% | 4.655.204,00 |
| 31.07.2026 | 18,82 | 18,89 | 18,71 | 18,76 | -0,37% | 3.934.814,00 |
| 30.07.2026 | 18,71 | 18,87 | 18,45 | 18,83 | 0,64% | 5.269.877,00 |
| 29.07.2026 | 19,10 | 19,13 | 18,68 | 18,71 | -1,73% | 4.416.942,00 |
| 28.07.2026 | 18,98 | 19,13 | 18,94 | 19,04 | 0,79% | 5.965.564,00 |
| 27.07.2026 | 18,86 | 19,06 | 18,83 | 18,89 | 0,59% | 5.030.462,00 |
| 24.07.2026 | 18,69 | 18,86 | 18,65 | 18,78 | 0,91% | 2.880.008,00 |
| 23.07.2026 | 18,85 | 18,86 | 18,53 | 18,61 | -1,33% | 3.876.657,00 |
| 22.07.2026 | 18,95 | 19,03 | 18,80 | 18,86 | -0,47% | 2.577.895,00 |
| 21.07.2026 | 18,93 | 19,18 | 18,88 | 18,95 | -0,16% | 5.179.081,00 |
| 20.07.2026 | 19,15 | 19,18 | 18,85 | 18,98 | -0,99% | 4.170.444,00 |
| 17.07.2026 | 19,17 | 19,33 | 19,08 | 19,17 | -0,21% | 6.788.868,00 |
| 16.07.2026 | 18,92 | 19,25 | 18,88 | 19,21 | 1,53% | 4.497.295,00 |
| 15.07.2026 | 18,92 | 19,13 | 18,88 | 18,92 | 0,69% | 5.719.763,00 |
| 14.07.2026 | 18,74 | 18,86 | 18,68 | 18,79 | 0,80% | 3.264.601,00 |
| 13.07.2026 | 18,86 | 18,99 | 18,63 | 18,64 | -0,75% | 4.039.882,00 |
| 10.07.2026 | 18,48 | 18,88 | 18,44 | 18,78 | 2,01% | 4.165.900,00 |
| 09.07.2026 | 18,40 | 18,57 | 18,27 | 18,41 | 0,16% | 4.787.074,00 |
| 08.07.2026 | 18,44 | 18,50 | 18,25 | 18,38 | -0,49% | 4.905.474,00 |
| 07.07.2026 | 18,65 | 18,83 | 18,46 | 18,47 | -0,48% | 4.542.531,00 |
| 06.07.2026 | 18,73 | 18,89 | 18,53 | 18,56 | -0,91% | 4.416.161,00 |
| 02.07.2026 | 18,71 | 18,85 | 18,49 | 18,73 | 0,38% | 3.515.615,00 |
| 01.07.2026 | 18,52 | 18,85 | 18,52 | 18,66 | 0,70% | 6.481.883,00 |
| 30.06.2026 | 18,51 | 18,67 | 18,50 | 18,53 | 0,11% | 7.996.253,00 |
| 29.06.2026 | 18,22 | 18,54 | 18,22 | 18,51 | 1,76% | 6.912.082,00 |
| 26.06.2026 | 17,93 | 18,25 | 17,93 | 18,19 | 1,11% | 3.876.641,00 |
| 25.06.2026 | 17,93 | 18,05 | 17,82 | 17,99 | 0,78% | 3.809.136,00 |
| 24.06.2026 | 17,90 | 18,06 | 17,79 | 17,85 | -0,22% | 5.781.668,00 |
| 23.06.2026 | 17,79 | 18,00 | 17,72 | 17,89 | 0,28% | 6.263.712,00 |
| 22.06.2026 | 18,06 | 18,21 | 17,83 | 17,84 | -2,33% | 6.835.900,00 |
| 19.06.2026 | 18,27 | 18,54 | 18,20 | 18,27 | 1,31% | - |
| 18.06.2026 | 18,08 | 18,30 | 17,99 | 18,03 | -0,39% | 6.902.840,00 |
| 17.06.2026 | 18,60 | 18,62 | 18,10 | 18,10 | -2,79% | 5.899.968,00 |
| 16.06.2026 | 18,65 | 18,79 | 18,54 | 18,62 | 0,00% | 4.732.640,00 |
| 15.06.2026 | 18,85 | 18,93 | 18,61 | 18,62 | -3,32% | 6.667.385,00 |
| 12.06.2026 | 19,08 | 19,28 | 19,02 | 19,26 | 1,00% | 5.071.246,00 |
| 11.06.2026 | 19,04 | 19,16 | 18,95 | 19,07 | 0,16% | 5.260.742,00 |
| 10.06.2026 | 19,01 | 19,23 | 18,96 | 19,04 | 0,05% | 3.673.050,00 |
| 09.06.2026 | 18,84 | 19,08 | 18,84 | 19,03 | 1,39% | 4.776.924,00 |
| 08.06.2026 | 18,81 | 18,91 | 18,57 | 18,77 | -0,11% | 4.617.048,00 |
| 05.06.2026 | 18,94 | 18,98 | 18,69 | 18,79 | -0,58% | 4.402.798,00 |
| 04.06.2026 | 18,74 | 18,96 | 18,74 | 18,90 | 1,18% | 5.027.231,00 |
| 03.06.2026 | 18,81 | 18,95 | 18,55 | 18,68 | -1,53% | 7.104.908,00 |
| 02.06.2026 | 19,00 | 19,16 | 18,95 | 18,97 | -0,52% | 5.562.094,00 |
| 01.06.2026 | 18,99 | 19,19 | 18,94 | 19,07 | 0,42% | 4.917.947,00 |
| 29.05.2026 | 18,82 | 19,17 | 18,76 | 18,99 | 0,96% | 6.208.360,00 |
| 28.05.2026 | 18,83 | 18,99 | 18,77 | 18,81 | -0,27% | 4.758.252,00 |
| 27.05.2026 | 18,84 | 19,01 | 18,82 | 18,86 | 0,21% | 4.744.872,00 |
| 26.05.2026 | 18,67 | 18,93 | 18,65 | 18,82 | 1,24% | 3.929.699,00 |
| 22.05.2026 | 18,82 | 18,89 | 18,54 | 18,59 | -0,80% | 4.525.052,00 |
| 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 |