109,815$
-6,17%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 113,24 | 113,59 | 108,24 | 110,01 | -6,01% | 868,00 |
| 05.03.2026 | 115,78 | 119,38 | 115,38 | 117,04 | 0,71% | 868,00 |
| 04.03.2026 | 113,40 | 117,03 | 112,32 | 116,21 | 3,16% | 2.948.855,00 |
| 03.03.2026 | 107,40 | 114,67 | 106,02 | 112,65 | -0,63% | 3.562.493,00 |
| 02.03.2026 | 109,28 | 114,51 | 108,94 | 113,36 | 1,21% | 3.314.910,00 |
| 27.02.2026 | 114,03 | 114,25 | 108,67 | 112,01 | -5,14% | 6.040.033,00 |
| 26.02.2026 | 120,91 | 121,76 | 115,19 | 118,08 | -0,92% | 3.808.040,00 |
| 25.02.2026 | 118,74 | 120,64 | 115,47 | 119,18 | 1,72% | 4.172.110,00 |
| 24.02.2026 | 113,81 | 118,90 | 113,25 | 117,16 | 2,26% | 3.810.562,00 |
| 23.02.2026 | 120,52 | 121,03 | 112,69 | 114,57 | -6,97% | 7.508.490,00 |
| 20.02.2026 | 126,39 | 130,15 | 122,44 | 123,16 | -5,15% | 5.807.804,00 |
| 19.02.2026 | 129,50 | 130,15 | 124,15 | 129,85 | -3,08% | 5.059.697,00 |
| 18.02.2026 | 130,98 | 134,54 | 130,98 | 133,97 | 2,73% | 1.930.698,00 |
| 17.02.2026 | 133,84 | 135,08 | 128,11 | 130,41 | -2,59% | 3.593.703,00 |
| 13.02.2026 | 134,68 | 135,95 | 132,66 | 133,88 | -0,04% | 2.340.338,00 |
| 12.02.2026 | 138,35 | 139,15 | 132,00 | 133,94 | -2,50% | 3.680.429,00 |
| 11.02.2026 | 139,72 | 140,99 | 134,30 | 137,38 | 0,28% | 3.603.746,00 |
| 10.02.2026 | 137,00 | 138,31 | 135,00 | 136,99 | -0,19% | 3.680.088,00 |
| 09.02.2026 | 132,86 | 137,67 | 131,02 | 137,25 | 5,20% | 3.821.055,00 |
| 06.02.2026 | 129,58 | 131,42 | 126,00 | 130,46 | 7,05% | 6.751.523,00 |
| 05.02.2026 | 131,98 | 134,11 | 119,40 | 121,87 | -11,19% | 10.939.348,00 |
| 04.02.2026 | 130,21 | 138,76 | 125,93 | 137,22 | 4,27% | 7.951.360,00 |
| 03.02.2026 | 144,84 | 145,00 | 128,25 | 131,60 | -10,15% | 8.758.145,00 |
| 02.02.2026 | 149,02 | 150,63 | 144,39 | 146,47 | -2,14% | 3.816.297,00 |
| 30.01.2026 | 150,14 | 152,19 | 147,96 | 149,67 | -1,33% | 2.996.928,00 |
| 29.01.2026 | 150,80 | 152,56 | 148,83 | 151,69 | 1,26% | 3.197.236,00 |
| 28.01.2026 | 150,00 | 150,41 | 147,71 | 149,80 | 0,28% | 1.528.211,00 |
| 27.01.2026 | 149,05 | 150,00 | 145,46 | 149,38 | -0,21% | 3.832.134,00 |
| 26.01.2026 | 154,59 | 155,10 | 149,56 | 149,69 | -3,98% | 3.797.003,00 |
| 23.01.2026 | 160,65 | 162,25 | 155,74 | 155,89 | -3,49% | 1.836.552,00 |
| 22.01.2026 | 163,94 | 165,16 | 160,44 | 161,52 | -0,51% | 1.893.226,00 |
| 21.01.2026 | 165,10 | 166,44 | 162,24 | 162,34 | -0,50% | 2.469.816,00 |
| 20.01.2026 | 167,06 | 170,22 | 163,05 | 163,16 | -3,13% | 1.835.671,00 |
| 19.01.2026 | 168,32 | 169,02 | 168,13 | 168,43 | -0,74% | - |
| 16.01.2026 | 168,89 | 171,18 | 168,29 | 169,69 | 0,07% | 1.504.190,00 |
| 15.01.2026 | 171,38 | 173,31 | 169,34 | 169,57 | -0,21% | 1.663.872,00 |
| 14.01.2026 | 168,40 | 170,26 | 166,43 | 169,92 | 0,42% | 1.967.210,00 |
| 13.01.2026 | 173,84 | 174,49 | 167,47 | 169,21 | -2,91% | 2.578.252,00 |
| 12.01.2026 | 173,92 | 177,63 | 173,11 | 174,29 | -0,92% | 1.320.756,00 |
| 09.01.2026 | 177,17 | 177,73 | 175,15 | 175,91 | 0,09% | 1.208.382,00 |
| 08.01.2026 | 169,93 | 177,68 | 169,54 | 175,75 | 2,90% | 1.745.887,00 |
| 07.01.2026 | 175,92 | 175,92 | 170,00 | 170,80 | -2,95% | 1.906.506,00 |
| 06.01.2026 | 171,81 | 176,55 | 170,10 | 176,00 | 2,30% | 1.576.463,00 |
| 05.01.2026 | 166,75 | 173,44 | 166,34 | 172,05 | 3,44% | 1.755.897,00 |
| 02.01.2026 | 161,75 | 166,55 | 161,22 | 166,33 | 2,91% | 1.306.575,00 |
| 31.12.2025 | 163,20 | 164,05 | 161,52 | 161,63 | -0,98% | 1.247.341,00 |
| 30.12.2025 | 168,88 | 169,01 | 163,11 | 163,23 | -3,44% | 1.816.493,00 |
| 29.12.2025 | 168,37 | 170,07 | 167,56 | 169,05 | 0,19% | 1.632.661,00 |
| 26.12.2025 | 168,02 | 169,85 | 168,02 | 168,73 | -0,20% | 757.618,00 |
| 24.12.2025 | 169,17 | 169,69 | 168,14 | 169,06 | 0,19% | 644.645,00 |
| 23.12.2025 | 170,00 | 171,08 | 168,49 | 168,74 | -0,91% | 1.407.745,00 |
| 22.12.2025 | 166,75 | 171,91 | 166,75 | 170,29 | 2,78% | 1.920.030,00 |
| 19.12.2025 | 166,62 | 167,39 | 162,08 | 165,68 | -0,59% | 5.122.922,00 |
| 18.12.2025 | 170,10 | 171,07 | 166,59 | 166,66 | -1,10% | 2.723.248,00 |
| 17.12.2025 | 172,38 | 173,83 | 167,94 | 168,51 | -2,94% | 3.067.118,00 |
| 16.12.2025 | 173,09 | 174,64 | 171,10 | 173,61 | 0,54% | 2.778.260,00 |
| 15.12.2025 | 175,01 | 175,68 | 172,03 | 172,68 | -0,63% | 2.750.105,00 |
| 12.12.2025 | 178,04 | 178,21 | 171,05 | 173,78 | -1,75% | 3.307.896,00 |
| 11.12.2025 | 178,12 | 179,88 | 174,89 | 176,87 | -0,79% | 4.011.246,00 |
| 10.12.2025 | 178,56 | 181,19 | 174,71 | 178,28 | 1,18% | 47.831.988,00 |
| 09.12.2025 | 178,81 | 179,71 | 173,53 | 176,20 | 7,27% | 15.464.182,00 |
| 08.12.2025 | 162,74 | 165,52 | 160,00 | 164,26 | -0,73% | 2.154.338,00 |
| 05.12.2025 | 163,00 | 165,46 | 162,31 | 165,46 | 1,47% | 1.334.988,00 |
| 04.12.2025 | 162,01 | 163,96 | 160,79 | 163,07 | 0,63% | 1.722.196,00 |
| 03.12.2025 | 160,28 | 163,79 | 159,26 | 162,05 | 1,33% | 1.704.157,00 |
| 02.12.2025 | 161,00 | 161,69 | 158,56 | 159,92 | 0,26% | 1.560.462,00 |
| 01.12.2025 | 154,97 | 161,05 | 153,56 | 159,51 | 1,70% | 2.114.387,00 |
| 28.11.2025 | 154,72 | 157,11 | 154,39 | 156,85 | 1,49% | 753.295,00 |
| 26.11.2025 | 153,10 | 155,33 | 152,13 | 154,55 | 1,10% | 1.103.448,00 |
| 25.11.2025 | 147,68 | 153,86 | 147,68 | 152,87 | 1,84% | 1.384.409,00 |
| 24.11.2025 | 149,06 | 150,53 | 146,77 | 150,11 | 1,82% | 1.684.478,00 |
| 21.11.2025 | 144,93 | 148,31 | 142,90 | 147,43 | 2,16% | 1.423.771,00 |
| 20.11.2025 | 147,73 | 150,10 | 143,32 | 144,31 | -0,59% | 1.062.156,00 |
| 19.11.2025 | 142,08 | 145,54 | 140,41 | 145,17 | 1,74% | 1.374.711,00 |
| 18.11.2025 | 140,00 | 143,75 | 139,43 | 142,69 | 0,44% | 2.296.788,00 |
| 17.11.2025 | 146,00 | 147,22 | 140,09 | 142,06 | -2,96% | 2.341.633,00 |
| 14.11.2025 | 146,29 | 149,43 | 144,76 | 146,40 | -1,39% | 1.715.599,00 |
| 13.11.2025 | 151,17 | 153,45 | 147,49 | 148,47 | -3,40% | 2.049.487,00 |
| 12.11.2025 | 154,14 | 158,43 | 153,39 | 153,69 | -0,12% | 1.512.986,00 |
| 11.11.2025 | 154,74 | 155,45 | 152,40 | 153,87 | 0,35% | 1.715.118,00 |
| 10.11.2025 | 155,46 | 156,88 | 152,74 | 153,34 | -0,35% | 1.305.641,00 |
| 07.11.2025 | 149,47 | 153,98 | 146,96 | 153,88 | 1,73% | 1.225.509,00 |
| 06.11.2025 | 152,76 | 154,49 | 149,65 | 151,26 | -1,30% | 1.501.538,00 |
| 05.11.2025 | 151,46 | 154,30 | 149,18 | 153,25 | 0,16% | 1.447.966,00 |
| 04.11.2025 | 155,43 | 158,15 | 152,52 | 153,01 | -1,60% | 1.895.812,00 |
| 03.11.2025 | 154,32 | 159,07 | 151,37 | 155,50 | 4,57% | 4.035.247,00 |
| 31.10.2025 | 145,55 | 149,00 | 144,13 | 148,71 | 0,96% | 3.410.671,00 |
| 30.10.2025 | 149,93 | 151,06 | 146,27 | 147,29 | -2,15% | 2.639.385,00 |
| 29.10.2025 | 149,15 | 153,53 | 147,78 | 150,52 | -0,27% | 1.954.078,00 |
| 28.10.2025 | 152,35 | 152,90 | 149,27 | 150,93 | -0,03% | 1.996.306,00 |
| 27.10.2025 | 150,85 | 152,14 | 150,37 | 150,97 | 1,09% | 2.031.033,00 |
| 24.10.2025 | 149,99 | 151,68 | 149,13 | 149,34 | 0,56% | 1.727.427,00 |
| 23.10.2025 | 149,74 | 150,95 | 146,82 | 148,51 | -1,06% | - |
| 22.10.2025 | 150,71 | 151,66 | 148,51 | 150,10 | -0,01% | 1.510.377,00 |
| 21.10.2025 | 146,33 | 150,72 | 145,95 | 150,11 | 2,39% | 1.844.643,00 |
| 20.10.2025 | 143,93 | 148,19 | 143,08 | 146,61 | 3,58% | 1.392.303,00 |
| 17.10.2025 | 141,49 | 142,17 | 139,39 | 141,54 | 0,21% | - |
| 16.10.2025 | 151,52 | 151,56 | 141,22 | 141,24 | -6,52% | 2.160.193,00 |
| 15.10.2025 | 153,48 | 154,71 | 149,02 | 151,09 | 1,01% | 2.795.356,00 |
| 14.10.2025 | 142,47 | 151,75 | 141,51 | 149,58 | 4,14% | 3.758.392,00 |