148,828$
3,62%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 142,36 | 148,17 | 142,17 | 147,93 | 2,99% | - |
| 13.10.2025 | 143,15 | 145,10 | 142,36 | 143,63 | 1,95% | 1.790.054,00 |
| 10.10.2025 | 147,80 | 148,50 | 140,72 | 140,88 | -4,33% | 1.997.641,00 |
| 09.10.2025 | 149,98 | 151,44 | 146,10 | 147,26 | -1,70% | 1.799.400,00 |
| 08.10.2025 | 149,07 | 149,85 | 147,49 | 149,80 | 0,78% | 1.927.115,00 |
| 07.10.2025 | 150,62 | 151,21 | 146,67 | 148,64 | -0,97% | 2.171.257,00 |
| 06.10.2025 | 153,42 | 153,50 | 148,86 | 150,10 | -1,89% | 2.078.005,00 |
| 03.10.2025 | 150,85 | 153,07 | 149,53 | 152,99 | 1,58% | - |
| 02.10.2025 | 154,14 | 154,14 | 149,66 | 150,61 | -2,29% | 4.022.674,00 |
| 01.10.2025 | 158,32 | 158,43 | 153,93 | 154,14 | -3,60% | 2.313.218,00 |
| 30.09.2025 | 163,42 | 164,26 | 154,51 | 159,89 | -2,16% | 3.514.220,00 |
| 29.09.2025 | 164,59 | 165,27 | 162,51 | 163,42 | 0,23% | 1.807.614,00 |
| 26.09.2025 | 164,82 | 166,17 | 162,83 | 163,05 | -0,17% | 2.619.226,00 |
| 25.09.2025 | 164,90 | 166,81 | 162,85 | 163,32 | -2,92% | 2.265.538,00 |
| 24.09.2025 | 181,22 | 181,31 | 167,75 | 168,23 | -7,13% | 1.889.227,00 |
| 23.09.2025 | 183,29 | 186,85 | 180,37 | 181,15 | -0,46% | 1.056.758,00 |
| 22.09.2025 | 182,00 | 182,42 | 179,52 | 181,99 | -0,55% | 1.053.938,00 |
| 19.09.2025 | 183,40 | 183,85 | 180,81 | 183,00 | -0,23% | 2.112.012,00 |
| 18.09.2025 | 181,13 | 185,94 | 180,42 | 183,42 | 2,53% | 1.365.974,00 |
| 17.09.2025 | 178,30 | 182,12 | 177,64 | 178,89 | 0,16% | 1.175.567,00 |
| 16.09.2025 | 179,17 | 179,99 | 176,70 | 178,61 | -0,73% | 1.120.321,00 |
| 15.09.2025 | 182,79 | 184,28 | 178,95 | 179,92 | -1,57% | 1.311.867,00 |
| 12.09.2025 | 185,20 | 185,82 | 182,79 | 182,79 | -1,04% | 837.093,00 |
| 11.09.2025 | 178,65 | 185,14 | 178,65 | 184,71 | 3,23% | 1.412.393,00 |
| 10.09.2025 | 175,02 | 179,88 | 175,02 | 178,93 | 2,20% | 1.202.723,00 |
| 09.09.2025 | 175,09 | 176,65 | 174,87 | 175,07 | -0,67% | 980.003,00 |
| 08.09.2025 | 176,83 | 177,65 | 173,36 | 176,25 | -0,60% | 1.731.254,00 |
| 05.09.2025 | 181,36 | 181,86 | 174,53 | 177,31 | -1,52% | 1.638.839,00 |
| 04.09.2025 | 177,50 | 180,19 | 176,48 | 180,05 | 1,83% | 1.171.252,00 |
| 03.09.2025 | 178,83 | 179,83 | 174,97 | 176,82 | -1,65% | 1.243.966,00 |
| 02.09.2025 | 175,94 | 179,90 | 173,43 | 179,78 | 0,32% | 1.430.677,00 |
| 29.08.2025 | 180,27 | 180,95 | 178,13 | 179,20 | -0,59% | 899.384,00 |
| 28.08.2025 | 180,80 | 181,77 | 180,12 | 180,27 | 0,42% | 1.024.271,00 |
| 27.08.2025 | 179,29 | 180,94 | 178,63 | 179,51 | 0,32% | 1.556.109,00 |
| 26.08.2025 | 178,13 | 179,39 | 177,02 | 178,93 | 0,45% | 1.971.526,00 |
| 25.08.2025 | 181,18 | 181,26 | 176,98 | 178,13 | -1,62% | 1.564.701,00 |
| 22.08.2025 | 178,41 | 183,94 | 178,29 | 181,07 | 1,58% | 1.500.383,00 |
| 21.08.2025 | 177,93 | 179,13 | 177,43 | 178,26 | -0,37% | 1.041.511,00 |
| 20.08.2025 | 179,76 | 180,50 | 175,94 | 178,93 | -0,92% | 1.709.439,00 |
| 19.08.2025 | 187,43 | 189,76 | 179,37 | 180,59 | -4,59% | 2.409.235,00 |
| 18.08.2025 | 187,78 | 190,60 | 186,73 | 189,27 | 0,79% | 1.388.755,00 |
| 15.08.2025 | 190,30 | 191,38 | 187,43 | 187,78 | -1,40% | 928.261,00 |
| 14.08.2025 | 190,00 | 191,95 | 188,78 | 190,45 | -0,26% | 885.722,00 |
| 13.08.2025 | 193,99 | 195,26 | 187,35 | 190,94 | -0,94% | 1.194.141,00 |
| 12.08.2025 | 187,83 | 193,15 | 186,65 | 192,76 | 3,33% | 1.278.924,00 |
| 11.08.2025 | 188,43 | 189,13 | 186,54 | 186,55 | -1,00% | 751.753,00 |
| 08.08.2025 | 188,40 | 189,87 | 187,22 | 188,43 | 0,79% | 953.246,00 |
| 07.08.2025 | 190,86 | 191,50 | 185,71 | 186,95 | -1,24% | 1.240.797,00 |
| 06.08.2025 | 188,32 | 191,52 | 187,84 | 189,29 | 0,70% | 1.390.610,00 |
| 05.08.2025 | 189,94 | 191,91 | 185,06 | 187,98 | -0,30% | 1.602.731,00 |
| 04.08.2025 | 183,15 | 189,00 | 182,96 | 188,55 | 3,13% | 1.381.711,00 |
| 01.08.2025 | 179,89 | 183,22 | 173,70 | 182,83 | -1,46% | 2.193.787,00 |
| 31.07.2025 | 188,10 | 189,36 | 184,14 | 185,53 | -1,17% | 1.802.835,00 |
| 30.07.2025 | 188,27 | 190,08 | 186,46 | 187,73 | -0,11% | 951.777,00 |
| 29.07.2025 | 188,67 | 189,18 | 185,69 | 187,93 | 0,30% | 1.243.942,00 |
| 28.07.2025 | 186,60 | 187,85 | 185,61 | 187,36 | 0,61% | 1.335.404,00 |
| 25.07.2025 | 183,61 | 186,42 | 181,45 | 186,22 | 2,13% | 1.320.320,00 |
| 24.07.2025 | 181,00 | 183,63 | 179,53 | 182,34 | 0,98% | 1.222.703,00 |
| 23.07.2025 | 179,87 | 180,76 | 178,72 | 180,57 | 1,30% | 871.964,00 |
| 22.07.2025 | 179,17 | 179,57 | 175,40 | 178,25 | -0,36% | 1.266.403,00 |
| 21.07.2025 | 183,18 | 183,64 | 178,38 | 178,89 | -2,31% | 1.653.446,00 |
| 18.07.2025 | 184,77 | 185,57 | 182,27 | 183,12 | -0,03% | 2.397.953,00 |
| 17.07.2025 | 179,16 | 184,41 | 178,34 | 183,17 | 1,81% | 1.867.960,00 |
| 16.07.2025 | 175,61 | 180,02 | 174,74 | 179,92 | 3,11% | 1.746.996,00 |
| 15.07.2025 | 179,82 | 180,09 | 174,36 | 174,49 | -3,24% | 1.090.343,00 |
| 14.07.2025 | 177,67 | 181,55 | 176,75 | 180,34 | 1,67% | 1.331.612,00 |
| 11.07.2025 | 178,62 | 179,25 | 177,12 | 177,37 | -1,53% | 713.925,00 |
| 10.07.2025 | 177,37 | 180,20 | 177,04 | 180,13 | 1,79% | 980.069,00 |
| 09.07.2025 | 176,16 | 178,55 | 175,46 | 176,97 | 1,07% | 927.270,00 |
| 08.07.2025 | 176,20 | 177,84 | 174,08 | 175,10 | 0,14% | 1.033.726,00 |
| 07.07.2025 | 177,09 | 178,59 | 172,62 | 174,86 | -1,74% | 1.269.735,00 |
| 03.07.2025 | 178,84 | 179,94 | 176,67 | 177,96 | -0,01% | 684.374,00 |
| 02.07.2025 | 174,13 | 178,29 | 173,77 | 177,98 | 1,86% | 2.546.330,00 |
| 01.07.2025 | 172,40 | 175,94 | 171,12 | 174,73 | 0,88% | 2.485.675,00 |
| 30.06.2025 | 174,79 | 174,93 | 172,32 | 173,20 | 0,01% | 1.491.727,00 |
| 27.06.2025 | 172,49 | 175,65 | 171,41 | 173,18 | 1,21% | 1.591.509,00 |
| 26.06.2025 | 169,48 | 172,09 | 168,70 | 171,11 | 1,37% | 877.582,00 |
| 25.06.2025 | 170,74 | 171,01 | 168,12 | 168,80 | -0,60% | 1.233.335,00 |
| 24.06.2025 | 167,04 | 170,26 | 167,04 | 169,82 | 2,70% | 1.099.323,00 |
| 23.06.2025 | 165,29 | 166,46 | 160,82 | 165,35 | -0,25% | 1.119.505,00 |
| 20.06.2025 | 168,81 | 169,28 | 165,63 | 165,76 | -0,94% | 2.491.584,00 |
| 18.06.2025 | 165,51 | 169,30 | 165,44 | 167,34 | 1,31% | 1.497.169,00 |
| 17.06.2025 | 165,74 | 166,59 | 163,61 | 165,18 | -1,11% | 1.086.937,00 |
| 16.06.2025 | 167,24 | 170,46 | 166,82 | 167,03 | 0,28% | 750.283,00 |
| 13.06.2025 | 168,46 | 169,47 | 164,89 | 166,56 | -2,49% | 1.143.332,00 |
| 12.06.2025 | 167,11 | 171,17 | 166,15 | 170,81 | 1,20% | 2.457.049,00 |
| 11.06.2025 | 169,52 | 170,30 | 168,06 | 168,78 | 0,12% | 1.415.254,00 |
| 10.06.2025 | 171,91 | 172,30 | 167,10 | 168,58 | -2,16% | 1.450.374,00 |
| 09.06.2025 | 173,42 | 174,64 | 170,02 | 172,30 | -0,91% | 2.359.337,00 |
| 06.06.2025 | 172,54 | 174,88 | 172,34 | 173,88 | 2,29% | 1.865.236,00 |
| 05.06.2025 | 169,36 | 170,46 | 167,66 | 169,99 | 0,58% | 1.163.959,00 |
| 04.06.2025 | 169,28 | 170,76 | 168,69 | 169,01 | 0,28% | 1.364.858,00 |
| 03.06.2025 | 166,36 | 168,74 | 164,94 | 168,53 | 1,04% | 1.280.147,00 |
| 02.06.2025 | 165,53 | 167,05 | 163,17 | 166,79 | 0,78% | 1.319.000,00 |
| 30.05.2025 | 164,57 | 165,88 | 162,58 | 165,50 | 0,36% | 3.004.168,00 |
| 29.05.2025 | 164,21 | 165,40 | 163,04 | 164,90 | 0,55% | 1.112.171,00 |
| 28.05.2025 | 165,45 | 165,50 | 163,48 | 163,99 | -0,37% | 999.948,00 |
| 27.05.2025 | 163,39 | 165,15 | 161,38 | 164,60 | 2,69% | 1.079.392,00 |
| 23.05.2025 | 156,13 | 161,71 | 155,52 | 160,29 | 0,26% | 1.008.769,00 |
| 22.05.2025 | 159,35 | 160,91 | 158,25 | 159,88 | 0,57% | 961.156,00 |