123,347$
0,16%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 124,10 | 125,01 | 122,09 | 123,15 | -0,57% | 3.267.917,00 |
| 06.05.2026 | 124,40 | 125,50 | 121,40 | 123,86 | 0,73% | 3.057.217,00 |
| 05.05.2026 | 120,45 | 123,92 | 118,77 | 122,96 | 2,48% | 3.435.722,00 |
| 04.05.2026 | 120,41 | 125,18 | 119,71 | 119,98 | 0,82% | 3.384.313,00 |
| 01.05.2026 | 120,10 | 124,81 | 114,94 | 119,00 | 1,36% | 4.531.594,00 |
| 30.04.2026 | 110,03 | 117,86 | 108,78 | 117,40 | 5,90% | 4.818.360,00 |
| 29.04.2026 | 110,98 | 111,88 | 109,00 | 110,86 | -1,90% | 2.435.015,00 |
| 28.04.2026 | 113,90 | 114,36 | 110,18 | 113,01 | 0,74% | 2.999.116,00 |
| 27.04.2026 | 114,50 | 116,50 | 110,75 | 112,18 | -2,65% | 3.118.809,00 |
| 24.04.2026 | 115,51 | 116,50 | 113,59 | 115,23 | 0,39% | 1.615.778,00 |
| 23.04.2026 | 119,00 | 119,04 | 112,64 | 114,78 | -5,18% | 2.996.959,00 |
| 22.04.2026 | 121,51 | 123,00 | 119,33 | 121,05 | 1,01% | 2.200.698,00 |
| 21.04.2026 | 119,54 | 123,46 | 118,09 | 119,84 | 0,90% | 2.454.510,00 |
| 20.04.2026 | 116,01 | 119,51 | 116,00 | 118,77 | 0,84% | 1.853.398,00 |
| 17.04.2026 | 118,19 | 121,20 | 117,02 | 117,78 | 1,34% | 4.030.693,00 |
| 16.04.2026 | 121,00 | 121,78 | 115,89 | 116,22 | -2,57% | 3.718.352,00 |
| 15.04.2026 | 114,40 | 120,29 | 114,29 | 119,28 | 5,92% | 5.099.000,00 |
| 14.04.2026 | 108,80 | 113,69 | 108,69 | 112,61 | 5,56% | 4.081.344,00 |
| 13.04.2026 | 99,90 | 107,05 | 99,60 | 106,68 | 6,19% | 3.963.840,00 |
| 10.04.2026 | 104,88 | 104,88 | 98,44 | 100,46 | -4,14% | 4.432.716,00 |
| 09.04.2026 | 103,35 | 105,49 | 102,80 | 104,80 | -0,03% | 2.625.367,00 |
| 08.04.2026 | 106,60 | 109,50 | 100,25 | 104,83 | 2,53% | 6.225.102,00 |
| 07.04.2026 | 102,32 | 103,73 | 100,99 | 102,24 | -0,57% | 3.152.755,00 |
| 06.04.2026 | 102,93 | 104,55 | 102,23 | 102,83 | 0,39% | 2.171.896,00 |
| 02.04.2026 | 103,34 | 106,34 | 100,19 | 102,43 | -3,19% | 5.074.477,00 |
| 01.04.2026 | 109,21 | 109,99 | 104,83 | 105,80 | -3,02% | 2.938.621,00 |
| 31.03.2026 | 109,54 | 110,49 | 106,36 | 109,10 | 1,34% | 2.986.807,00 |
| 30.03.2026 | 105,92 | 110,08 | 105,50 | 107,66 | 1,30% | 2.534.252,00 |
| 27.03.2026 | 106,92 | 108,77 | 104,00 | 106,28 | -1,52% | 3.383.798,00 |
| 26.03.2026 | 105,91 | 109,46 | 104,94 | 107,92 | 1,33% | 2.295.739,00 |
| 25.03.2026 | 108,68 | 109,59 | 104,69 | 106,50 | 0,43% | 2.150.425,00 |
| 24.03.2026 | 102,99 | 107,45 | 102,23 | 106,04 | -1,01% | 4.051.741,00 |
| 23.03.2026 | 110,86 | 111,71 | 106,24 | 107,12 | 1,18% | 3.408.244,00 |
| 20.03.2026 | 107,88 | 107,92 | 105,03 | 105,87 | -1,96% | 11.591.495,00 |
| 19.03.2026 | 103,50 | 108,58 | 103,50 | 107,99 | 1,91% | 3.459.405,00 |
| 18.03.2026 | 103,75 | 110,39 | 103,75 | 105,97 | 0,28% | 4.215.775,00 |
| 17.03.2026 | 101,35 | 105,91 | 101,27 | 105,67 | 5,13% | 5.535.529,00 |
| 16.03.2026 | 102,94 | 103,96 | 98,80 | 100,51 | -1,23% | 4.379.245,00 |
| 13.03.2026 | 97,85 | 102,81 | 97,53 | 101,76 | 5,45% | 5.195.053,00 |
| 12.03.2026 | 100,25 | 103,63 | 95,80 | 96,50 | -6,73% | 8.985.948,00 |
| 11.03.2026 | 107,82 | 109,60 | 100,25 | 103,46 | -4,80% | 5.269.619,00 |
| 10.03.2026 | 109,39 | 110,92 | 105,47 | 108,68 | -0,16% | 3.686.492,00 |
| 09.03.2026 | 107,36 | 109,66 | 106,45 | 108,85 | -1,05% | 3.763.922,00 |
| 06.03.2026 | 113,24 | 113,59 | 108,24 | 110,01 | -6,01% | 4.737.280,00 |
| 05.03.2026 | 116,04 | 119,38 | 115,38 | 117,04 | 0,71% | 2.540.521,00 |
| 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 |