18,446$
0,36%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,41 | 18,56 | 18,27 | 18,46 | 0,44% | - |
| 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 |
| 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 |