175,134$
-3,93%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 179,43 | 180,02 | 174,87 | 175,04 | -3,98% | 942.894,00 |
| 08.01.2025 | 177,51 | 182,79 | 177,51 | 182,30 | 2,20% | 960.992,00 |
| 07.01.2025 | 182,37 | 182,37 | 173,73 | 178,37 | -1,07% | 1.556.835,00 |
| 06.01.2025 | 183,01 | 184,72 | 180,09 | 180,30 | -0,45% | 1.326.174,00 |
| 03.01.2025 | 180,13 | 181,87 | 178,97 | 181,11 | 1,27% | 1.189.660,00 |
| 02.01.2025 | 178,68 | 179,30 | 175,36 | 178,83 | 1,02% | 625.314,00 |
| 31.12.2024 | 180,11 | 180,35 | 176,38 | 177,03 | -1,11% | 591.685,00 |
| 30.12.2024 | 176,92 | 179,69 | 175,94 | 179,02 | -0,27% | 519.777,00 |
| 27.12.2024 | 181,09 | 181,99 | 178,23 | 179,50 | -1,76% | 375.432,00 |
| 26.12.2024 | 180,01 | 182,98 | 179,04 | 182,72 | 0,92% | 439.773,00 |
| 24.12.2024 | 180,11 | 181,50 | 179,29 | 181,06 | 1,15% | 307.496,00 |
| 23.12.2024 | 175,40 | 179,16 | 174,27 | 179,00 | 1,68% | 845.202,00 |
| 20.12.2024 | 170,25 | 177,51 | 169,01 | 176,04 | 2,90% | 2.427.226,00 |
| 19.12.2024 | 172,54 | 174,83 | 170,43 | 171,08 | 1,10% | 1.412.256,00 |
| 18.12.2024 | 178,70 | 179,60 | 169,10 | 169,22 | -5,11% | 949.378,00 |
| 17.12.2024 | 181,10 | 182,25 | 177,18 | 178,33 | -2,92% | 1.404.403,00 |
| 16.12.2024 | 182,09 | 184,49 | 181,75 | 183,70 | 0,69% | 1.244.515,00 |
| 13.12.2024 | 183,28 | 185,06 | 182,27 | 182,45 | -0,16% | 990.685,00 |
| 12.12.2024 | 183,56 | 184,47 | 181,25 | 182,74 | 0,16% | 1.271.654,00 |
| 11.12.2024 | 178,15 | 183,87 | 177,54 | 182,45 | 3,60% | 1.619.481,00 |
| 10.12.2024 | 175,01 | 178,00 | 174,48 | 176,11 | 0,47% | 1.213.465,00 |
| 09.12.2024 | 178,50 | 180,33 | 175,04 | 175,29 | -1,56% | 1.615.130,00 |
| 06.12.2024 | 176,91 | 178,72 | 175,78 | 178,07 | 0,56% | 1.276.893,00 |
| 05.12.2024 | 177,73 | 179,40 | 175,61 | 177,07 | 0,12% | 915.415,00 |
| 04.12.2024 | 176,00 | 177,57 | 175,18 | 176,85 | 1,03% | 830.838,00 |
| 03.12.2024 | 176,29 | 176,29 | 174,01 | 175,05 | 0,63% | 833.869,00 |
| 02.12.2024 | 177,99 | 178,22 | 173,83 | 173,95 | -1,57% | 898.559,00 |
| 29.11.2024 | 176,27 | 177,64 | 175,91 | 176,73 | 1,12% | 455.272,00 |
| 27.11.2024 | 179,78 | 180,38 | 174,52 | 174,78 | -2,26% | 1.213.116,00 |
| 26.11.2024 | 175,58 | 178,88 | 175,00 | 178,83 | 1,59% | 1.586.540,00 |
| 25.11.2024 | 177,00 | 178,49 | 173,74 | 176,03 | 0,29% | 2.048.321,00 |
| 22.11.2024 | 176,00 | 176,83 | 174,26 | 175,52 | 0,29% | 940.886,00 |
| 21.11.2024 | 172,00 | 176,31 | 171,10 | 175,01 | 1,82% | 1.111.778,00 |
| 20.11.2024 | 171,49 | 172,96 | 169,44 | 171,89 | 0,90% | 1.294.041,00 |
| 19.11.2024 | 166,17 | 170,45 | 165,44 | 170,35 | 1,74% | 723.420,00 |
| 18.11.2024 | 166,67 | 168,39 | 165,81 | 167,43 | 0,13% | 975.482,00 |
| 15.11.2024 | 168,34 | 168,60 | 166,66 | 167,21 | -1,07% | 1.182.552,00 |
| 14.11.2024 | 168,88 | 169,14 | 166,88 | 169,02 | 0,94% | 866.373,00 |
| 13.11.2024 | 169,16 | 171,55 | 166,81 | 167,45 | -1,79% | 1.090.103,00 |
| 12.11.2024 | 171,16 | 171,22 | 169,32 | 170,50 | -0,51% | 1.037.474,00 |
| 11.11.2024 | 172,12 | 175,07 | 170,94 | 171,38 | 0,59% | 1.392.275,00 |
| 08.11.2024 | 168,51 | 171,82 | 167,48 | 170,38 | 1,25% | 1.118.596,00 |
| 07.11.2024 | 171,64 | 172,56 | 167,39 | 168,27 | -2,45% | 1.577.464,00 |
| 06.11.2024 | 167,81 | 175,74 | 167,81 | 172,50 | 4,90% | 2.848.412,00 |
| 05.11.2024 | 160,79 | 164,82 | 160,44 | 164,44 | 2,98% | 904.280,00 |
| 04.11.2024 | 160,25 | 161,14 | 158,33 | 159,68 | -1,35% | 1.416.493,00 |
| 01.11.2024 | 170,71 | 170,71 | 158,00 | 161,87 | -3,46% | 2.488.037,00 |
| 31.10.2024 | 168,67 | 170,54 | 166,22 | 167,68 | -0,78% | 2.569.242,00 |
| 30.10.2024 | 170,99 | 171,67 | 168,88 | 169,00 | -0,82% | 1.264.872,00 |
| 29.10.2024 | 170,90 | 171,76 | 170,36 | 170,40 | -0,34% | 982.378,00 |
| 28.10.2024 | 170,68 | 171,77 | 170,40 | 170,98 | 0,89% | 781.527,00 |
| 25.10.2024 | 171,41 | 171,78 | 168,05 | 169,47 | -0,80% | 636.043,00 |
| 24.10.2024 | 168,73 | 171,05 | 167,87 | 170,83 | 2,06% | 860.653,00 |
| 23.10.2024 | 167,96 | 169,87 | 166,16 | 167,38 | -0,24% | 719.631,00 |
| 22.10.2024 | 167,28 | 168,52 | 166,18 | 167,78 | -0,54% | 761.922,00 |
| 21.10.2024 | 169,71 | 171,76 | 168,44 | 168,69 | -0,71% | 888.067,00 |
| 18.10.2024 | 168,53 | 170,52 | 168,16 | 169,89 | 0,69% | 1.121.315,00 |
| 17.10.2024 | 165,97 | 171,14 | 164,80 | 168,73 | 3,21% | 2.114.928,00 |
| 16.10.2024 | 163,30 | 164,33 | 161,90 | 163,48 | 0,52% | 903.718,00 |
| 15.10.2024 | 164,28 | 164,60 | 162,01 | 162,63 | -0,44% | 1.044.640,00 |
| 14.10.2024 | 163,00 | 164,55 | 161,69 | 163,35 | 0,86% | 596.244,00 |
| 11.10.2024 | 157,83 | 162,37 | 157,83 | 161,95 | 2,62% | 1.196.349,00 |
| 10.10.2024 | 158,58 | 159,34 | 156,39 | 157,81 | -0,22% | 1.827.927,00 |
| 09.10.2024 | 153,48 | 158,46 | 153,30 | 158,16 | 3,12% | 4.636.160,00 |
| 08.10.2024 | 155,00 | 158,48 | 152,71 | 153,38 | -4,47% | 5.101.231,00 |
| 07.10.2024 | 160,43 | 161,56 | 159,80 | 160,56 | 0,11% | 1.141.770,00 |
| 04.10.2024 | 159,19 | 160,39 | 157,89 | 160,39 | 2,13% | 1.052.709,00 |
| 03.10.2024 | 157,98 | 159,30 | 156,52 | 157,05 | -0,63% | 674.175,00 |
| 02.10.2024 | 155,84 | 159,86 | 155,84 | 158,05 | 1,11% | 555.967,00 |
| 01.10.2024 | 155,74 | 157,26 | 153,00 | 156,31 | 0,30% | 1.129.144,00 |
| 30.09.2024 | 156,63 | 156,85 | 153,93 | 155,84 | -0,68% | 1.152.190,00 |
| 27.09.2024 | 158,34 | 158,39 | 156,38 | 156,91 | 0,55% | 513.264,00 |
| 26.09.2024 | 158,82 | 159,95 | 155,73 | 156,05 | -1,27% | 661.457,00 |
| 25.09.2024 | 157,63 | 158,39 | 157,16 | 158,05 | 0,46% | 733.506,00 |
| 24.09.2024 | 156,50 | 157,82 | 155,29 | 157,33 | 0,69% | 1.004.271,00 |
| 23.09.2024 | 157,66 | 158,50 | 155,40 | 156,25 | -0,26% | 583.742,00 |
| 20.09.2024 | 155,58 | 157,30 | 153,27 | 156,66 | 0,10% | 1.633.670,00 |
| 19.09.2024 | 156,74 | 157,53 | 154,39 | 156,51 | 2,73% | 1.118.761,00 |
| 18.09.2024 | 153,90 | 155,65 | 150,81 | 152,35 | -0,29% | 882.195,00 |
| 17.09.2024 | 150,00 | 153,71 | 149,03 | 152,80 | 2,28% | 1.108.364,00 |
| 16.09.2024 | 146,66 | 149,41 | 146,50 | 149,39 | 1,35% | 614.043,00 |
| 13.09.2024 | 144,40 | 147,48 | 143,04 | 147,40 | 2,47% | 989.800,00 |
| 12.09.2024 | 141,69 | 143,99 | 140,48 | 143,84 | 1,68% | 717.190,00 |
| 11.09.2024 | 140,11 | 141,59 | 137,50 | 141,46 | 0,98% | 573.558,00 |
| 10.09.2024 | 140,07 | 141,04 | 137,87 | 140,09 | 0,01% | 1.156.483,00 |
| 09.09.2024 | 138,93 | 142,44 | 137,93 | 140,08 | 1,91% | 1.098.946,00 |
| 06.09.2024 | 141,05 | 141,56 | 136,12 | 137,45 | -2,55% | 981.195,00 |
| 05.09.2024 | 141,20 | 141,99 | 139,83 | 141,05 | 0,13% | 600.002,00 |
| 04.09.2024 | 142,01 | 142,69 | 140,17 | 140,86 | -0,82% | 906.147,00 |
| 03.09.2024 | 145,60 | 146,11 | 141,54 | 142,02 | -2,99% | 900.956,00 |
| 30.08.2024 | 144,91 | 146,43 | 143,88 | 146,40 | 1,42% | 1.607.467,00 |
| 29.08.2024 | 145,91 | 146,19 | 144,35 | 144,35 | -0,58% | 816.126,00 |
| 28.08.2024 | 145,84 | 146,94 | 144,61 | 145,19 | -0,65% | 942.069,00 |
| 27.08.2024 | 145,59 | 148,20 | 145,33 | 146,14 | -0,56% | 967.503,00 |
| 26.08.2024 | 147,50 | 148,13 | 145,72 | 146,96 | -0,03% | 740.293,00 |
| 23.08.2024 | 144,49 | 147,54 | 143,54 | 147,00 | 2,44% | 1.165.475,00 |
| 22.08.2024 | 144,72 | 145,11 | 143,38 | 143,50 | -0,69% | 806.899,00 |
| 21.08.2024 | 144,44 | 145,15 | 143,01 | 144,50 | -0,15% | 802.088,00 |
| 20.08.2024 | 144,79 | 145,06 | 143,65 | 144,71 | 0,09% | 1.027.689,00 |
| 19.08.2024 | 145,48 | 145,78 | 143,92 | 144,58 | -0,29% | 567.289,00 |