3,479$
-3,62%
Echtzeit-Aktienkurs Ares Commercial Real Est.Corp.
Bid:
Ask:
Aktienkurse zur Ares Commercial Real Est.Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,59 | 3,62 | 3,47 | 3,47 | -3,88% | 419.184,00 |
| 11.11.2026 | 3,53 | 3,66 | 3,50 | 3,61 | 1,40% | 473.598,00 |
| 10.11.2026 | 3,68 | 3,68 | 3,50 | 3,56 | -3,26% | 552.146,00 |
| 09.11.2026 | 3,70 | 3,74 | 3,62 | 3,68 | 0,82% | 442.577,00 |
| 06.11.2026 | 3,84 | 3,90 | 3,64 | 3,65 | 7,35% | 1.361.814,00 |
| 05.11.2026 | 3,56 | 3,56 | 3,36 | 3,40 | -3,13% | 691.222,00 |
| 04.11.2026 | 3,40 | 3,57 | 3,40 | 3,51 | 4,46% | 626.716,00 |
| 03.11.2026 | 3,40 | 3,40 | 3,29 | 3,36 | -1,75% | 512.925,00 |
| 02.11.2026 | 3,38 | 3,47 | 3,38 | 3,42 | 1,79% | 572.683,00 |
| 30.10.2026 | 3,41 | 3,43 | 3,28 | 3,36 | -1,75% | 526.471,00 |
| 29.10.2026 | 3,47 | 3,47 | 3,36 | 3,42 | 0,00% | 718.561,00 |
| 28.10.2026 | 3,47 | 3,49 | 3,39 | 3,42 | -0,87% | 616.994,00 |
| 27.10.2026 | 3,41 | 3,48 | 3,39 | 3,45 | 1,17% | 642.566,00 |
| 26.10.2026 | 3,35 | 3,48 | 3,35 | 3,41 | 1,79% | 462.545,00 |
| 23.10.2026 | 3,27 | 3,36 | 3,20 | 3,35 | 2,76% | 556.809,00 |
| 22.10.2026 | 3,16 | 3,34 | 3,16 | 3,26 | 3,16% | 558.231,00 |
| 21.10.2026 | 3,31 | 3,33 | 3,16 | 3,16 | -3,95% | 887.257,00 |
| 20.10.2026 | 3,33 | 3,45 | 3,29 | 3,29 | -0,90% | 875.145,00 |
| 19.10.2026 | 3,44 | 3,45 | 3,28 | 3,32 | -3,77% | 1.007.405,00 |
| 16.10.2026 | 3,60 | 3,61 | 3,44 | 3,45 | -3,63% | 603.946,00 |
| 15.10.2026 | 3,55 | 3,69 | 3,54 | 3,58 | 2,29% | 756.721,00 |
| 14.10.2026 | 3,51 | 3,61 | 3,48 | 3,50 | -1,41% | 746.388,00 |
| 13.10.2026 | 3,59 | 3,62 | 3,51 | 3,55 | -0,56% | 560.183,00 |
| 12.10.2026 | 3,54 | 3,66 | 3,53 | 3,57 | 0,56% | 709.131,00 |
| 09.10.2026 | 3,64 | 3,66 | 3,52 | 3,55 | -3,01% | 614.406,00 |
| 08.10.2026 | 3,61 | 3,68 | 3,58 | 3,66 | 0,27% | 650.667,00 |
| 07.10.2026 | 3,72 | 3,76 | 3,61 | 3,65 | -2,67% | 556.320,00 |
| 06.10.2026 | 3,70 | 3,80 | 3,70 | 3,75 | 1,35% | 470.737,00 |
| 05.10.2026 | 3,83 | 3,83 | 3,65 | 3,70 | -3,39% | 1.084.703,00 |
| 02.10.2026 | 3,93 | 3,98 | 3,80 | 3,83 | -1,03% | 638.378,00 |
| 01.10.2026 | 3,85 | 3,90 | 3,75 | 3,87 | 0,78% | 1.055.592,00 |
| 30.09.2026 | 4,03 | 4,03 | 3,83 | 3,84 | -6,57% | 1.120.379,00 |
| 29.09.2026 | 4,11 | 4,15 | 4,05 | 4,11 | 0,00% | 737.653,00 |
| 28.09.2026 | 4,18 | 4,18 | 4,09 | 4,11 | -1,91% | 713.490,00 |
| 25.09.2026 | 4,14 | 4,21 | 4,12 | 4,19 | 0,96% | 476.994,00 |
| 24.09.2026 | 4,23 | 4,24 | 4,12 | 4,15 | -1,66% | 751.745,00 |
| 23.09.2026 | 4,43 | 4,43 | 4,21 | 4,22 | -5,17% | 640.192,00 |
| 22.09.2026 | 4,41 | 4,45 | 4,40 | 4,45 | 1,60% | 306.225,00 |
| 21.09.2026 | 4,39 | 4,40 | 4,36 | 4,38 | 0,00% | 407.237,00 |
| 18.09.2026 | 4,34 | 4,39 | 4,33 | 4,38 | 0,46% | 957.359,00 |
| 17.09.2026 | 4,40 | 4,42 | 4,36 | 4,36 | 0,69% | 234.196,00 |
| 16.09.2026 | 4,34 | 4,39 | 4,30 | 4,33 | 0,00% | 309.577,00 |
| 15.09.2026 | 4,35 | 4,37 | 4,31 | 4,33 | -0,23% | 386.471,00 |
| 14.09.2026 | 4,33 | 4,39 | 4,29 | 4,34 | 0,46% | 623.715,00 |
| 11.09.2026 | 4,45 | 4,46 | 4,32 | 4,32 | -1,14% | 395.318,00 |
| 10.09.2026 | 4,42 | 4,42 | 4,34 | 4,37 | -1,80% | 223.891,00 |
| 09.09.2026 | 4,46 | 4,50 | 4,42 | 4,45 | -0,89% | 280.765,00 |
| 08.09.2026 | 4,53 | 4,59 | 4,48 | 4,49 | -1,75% | 226.558,00 |
| 04.09.2026 | 4,52 | 4,61 | 4,52 | 4,57 | 0,44% | 154.199,00 |
| 03.09.2026 | 4,60 | 4,63 | 4,50 | 4,55 | 0,00% | 194.601,00 |
| 02.09.2026 | 4,51 | 4,60 | 4,49 | 4,55 | 1,79% | 308.113,00 |
| 01.09.2026 | 4,57 | 4,57 | 4,43 | 4,47 | -2,19% | 280.267,00 |
| 31.08.2026 | 4,63 | 4,69 | 4,56 | 4,57 | -1,72% | 294.361,00 |
| 28.08.2026 | 4,66 | 4,69 | 4,62 | 4,65 | 0,43% | 291.393,00 |
| 27.08.2026 | 4,65 | 4,69 | 4,62 | 4,63 | 0,00% | 178.363,00 |
| 26.08.2026 | 4,73 | 4,73 | 4,63 | 4,63 | -2,11% | 194.019,00 |
| 25.08.2026 | 4,72 | 4,75 | 4,67 | 4,73 | 0,00% | 304.882,00 |
| 24.08.2026 | 4,75 | 4,79 | 4,69 | 4,73 | -0,84% | 491.577,00 |
| 21.08.2026 | 4,74 | 4,79 | 4,70 | 4,77 | 1,27% | 311.612,00 |
| 20.08.2026 | 4,65 | 4,73 | 4,63 | 4,71 | 0,21% | 214.800,00 |
| 19.08.2026 | 4,70 | 4,78 | 4,69 | 4,70 | 1,51% | 266.467,00 |
| 18.08.2026 | 4,63 | 4,66 | 4,56 | 4,63 | 0,22% | 251.528,00 |
| 17.08.2026 | 4,70 | 4,77 | 4,62 | 4,62 | -2,12% | 392.732,00 |
| 14.08.2026 | 4,74 | 4,80 | 4,71 | 4,72 | -0,84% | 187.246,00 |
| 13.08.2026 | 4,77 | 4,80 | 4,71 | 4,76 | 1,28% | 352.513,00 |
| 12.08.2026 | 4,73 | 4,83 | 4,69 | 4,70 | -0,63% | 329.616,00 |
| 11.08.2026 | 4,62 | 4,75 | 4,61 | 4,73 | 2,60% | 479.477,00 |
| 10.08.2026 | 4,83 | 4,84 | 4,59 | 4,61 | -5,34% | 286.330,00 |
| 07.08.2026 | 4,73 | 4,91 | 4,73 | 4,87 | 3,40% | 572.702,00 |
| 06.08.2026 | 4,75 | 4,84 | 4,70 | 4,71 | 0,21% | 626.222,00 |
| 05.08.2026 | 4,67 | 4,72 | 4,43 | 4,70 | 1,51% | 792.342,00 |
| 04.08.2026 | 4,67 | 4,79 | 4,58 | 4,63 | 8,94% | 1.492.067,00 |
| 03.08.2026 | 4,25 | 4,29 | 4,14 | 4,25 | -0,23% | 1.201.470,00 |
| 31.07.2026 | 4,27 | 4,30 | 4,16 | 4,26 | -1,16% | 824.984,00 |
| 30.07.2026 | 4,45 | 4,48 | 4,31 | 4,31 | -3,15% | 406.071,00 |
| 29.07.2026 | 4,60 | 4,62 | 4,38 | 4,45 | -3,68% | 405.316,00 |
| 28.07.2026 | 4,64 | 4,68 | 4,61 | 4,62 | -0,43% | 272.295,00 |
| 27.07.2026 | 4,62 | 4,65 | 4,59 | 4,64 | 1,98% | 200.435,00 |
| 24.07.2026 | 4,57 | 4,61 | 4,55 | 4,55 | 0,66% | 201.487,00 |
| 23.07.2026 | 4,50 | 4,55 | 4,48 | 4,52 | -1,09% | 306.082,00 |
| 22.07.2026 | 4,60 | 4,61 | 4,53 | 4,57 | -0,44% | 175.702,00 |
| 21.07.2026 | 4,51 | 4,60 | 4,50 | 4,59 | 1,55% | 294.404,00 |
| 20.07.2026 | 4,65 | 4,65 | 4,48 | 4,52 | -2,16% | 621.151,00 |
| 17.07.2026 | 4,69 | 4,69 | 4,57 | 4,62 | -1,70% | 383.580,00 |
| 16.07.2026 | 4,58 | 4,70 | 4,57 | 4,70 | 2,84% | 369.635,00 |
| 15.07.2026 | 4,49 | 4,68 | 4,49 | 4,57 | 2,47% | 624.771,00 |
| 14.07.2026 | 4,38 | 4,47 | 4,38 | 4,46 | 2,76% | 350.395,00 |
| 13.07.2026 | 4,46 | 4,49 | 4,33 | 4,34 | -2,03% | 368.732,00 |
| 10.07.2026 | 4,42 | 4,47 | 4,37 | 4,43 | 0,00% | 400.886,00 |
| 09.07.2026 | 4,37 | 4,45 | 4,36 | 4,43 | 1,61% | 304.867,00 |
| 08.07.2026 | 4,42 | 4,42 | 4,34 | 4,36 | -1,58% | 348.246,00 |
| 07.07.2026 | 4,56 | 4,59 | 4,43 | 4,43 | -2,21% | 337.254,00 |
| 06.07.2026 | 4,53 | 4,58 | 4,49 | 4,53 | 0,22% | 420.236,00 |
| 02.07.2026 | 4,54 | 4,62 | 4,51 | 4,52 | -0,22% | 313.434,00 |
| 01.07.2026 | 4,50 | 4,67 | 4,50 | 4,53 | 0,67% | 494.014,00 |
| 30.06.2026 | 4,34 | 4,55 | 4,34 | 4,50 | -0,88% | 637.734,00 |
| 29.06.2026 | 4,50 | 4,54 | 4,41 | 4,54 | 0,67% | 431.191,00 |
| 26.06.2026 | 4,42 | 4,55 | 4,41 | 4,51 | 1,81% | 1.286.415,00 |
| 25.06.2026 | 4,48 | 4,49 | 4,39 | 4,43 | -0,89% | 818.935,00 |
| 24.06.2026 | 4,58 | 4,61 | 4,47 | 4,47 | -1,76% | 549.466,00 |