4,435$
1,72%
Echtzeit-Aktienkurs Ares Commercial Real Est.Corp.
Bid:
Ask:
Aktienkurse zur Ares Commercial Real Est.Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,37 | 4,39 | 4,37 | 4,38 | 0,53% | - |
| 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 |
| 23.06.2026 | 4,50 | 4,62 | 4,50 | 4,55 | 0,66% | 474.671,00 |
| 22.06.2026 | 4,59 | 4,63 | 4,50 | 4,52 | -1,95% | 442.144,00 |
| 19.06.2026 | 4,61 | 4,62 | 4,61 | 4,61 | -0,21% | - |
| 18.06.2026 | 4,65 | 4,66 | 4,58 | 4,62 | 0,22% | 485.336,00 |
| 17.06.2026 | 4,84 | 4,85 | 4,58 | 4,61 | -5,53% | 567.592,00 |
| 16.06.2026 | 4,82 | 4,90 | 4,80 | 4,88 | 1,67% | 396.591,00 |
| 15.06.2026 | 4,96 | 4,96 | 4,79 | 4,80 | -2,64% | 367.999,00 |
| 12.06.2026 | 4,97 | 5,03 | 4,93 | 4,93 | -0,60% | 426.673,00 |
| 11.06.2026 | 5,01 | 5,03 | 4,95 | 4,96 | -0,20% | 301.178,00 |
| 10.06.2026 | 4,98 | 5,06 | 4,97 | 4,97 | 0,00% | 254.649,00 |
| 09.06.2026 | 4,89 | 5,02 | 4,88 | 4,97 | 3,33% | 401.610,00 |
| 08.06.2026 | 5,02 | 5,03 | 4,79 | 4,81 | -3,61% | 427.691,00 |
| 05.06.2026 | 5,05 | 5,09 | 4,99 | 4,99 | -1,19% | 369.493,00 |
| 04.06.2026 | 4,95 | 5,08 | 4,93 | 5,05 | 3,27% | 575.434,00 |
| 03.06.2026 | 5,00 | 5,02 | 4,89 | 4,89 | -2,78% | 462.070,00 |
| 02.06.2026 | 4,92 | 5,04 | 4,92 | 5,03 | 2,03% | 436.929,00 |
| 01.06.2026 | 4,91 | 4,94 | 4,89 | 4,93 | -0,20% | 407.664,00 |
| 29.05.2026 | 4,97 | 4,99 | 4,93 | 4,94 | -0,80% | 316.894,00 |
| 28.05.2026 | 4,92 | 4,99 | 4,91 | 4,98 | 1,22% | 302.250,00 |
| 27.05.2026 | 4,90 | 4,97 | 4,89 | 4,92 | 1,03% | 300.541,00 |
| 26.05.2026 | 4,79 | 4,90 | 4,79 | 4,87 | 1,88% | 353.008,00 |
| 22.05.2026 | 4,92 | 4,93 | 4,78 | 4,78 | -2,05% | 318.919,00 |
| 21.05.2026 | 4,74 | 4,97 | 4,74 | 4,88 | 1,67% | 517.457,00 |
| 20.05.2026 | 4,69 | 4,88 | 4,69 | 4,80 | 2,35% | 563.125,00 |
| 19.05.2026 | 4,60 | 4,69 | 4,57 | 4,69 | 1,08% | 355.094,00 |
| 18.05.2026 | 4,64 | 4,69 | 4,59 | 4,64 | 0,87% | 382.462,00 |
| 15.05.2026 | 4,67 | 4,70 | 4,59 | 4,60 | -2,54% | 372.517,00 |
| 14.05.2026 | 4,83 | 4,84 | 4,72 | 4,72 | -0,84% | 381.801,00 |
| 13.05.2026 | 4,82 | 4,87 | 4,74 | 4,76 | -2,06% | 618.628,00 |
| 12.05.2026 | 4,88 | 4,94 | 4,81 | 4,86 | 0,00% | 601.239,00 |
| 11.05.2026 | 5,12 | 5,12 | 4,86 | 4,86 | -5,45% | 598.403,00 |
| 08.05.2026 | 5,09 | 5,27 | 5,06 | 5,14 | 1,78% | 527.384,00 |
| 07.05.2026 | 4,99 | 5,24 | 4,91 | 5,05 | -3,26% | 517.161,00 |
| 06.05.2026 | 5,20 | 5,25 | 5,16 | 5,22 | 0,38% | 389.001,00 |
| 05.05.2026 | 5,28 | 5,29 | 5,19 | 5,20 | -0,76% | 341.504,00 |
| 04.05.2026 | 5,30 | 5,33 | 5,20 | 5,24 | -0,95% | 289.294,00 |
| 01.05.2026 | 5,26 | 5,33 | 5,19 | 5,29 | 1,15% | 307.244,00 |
| 30.04.2026 | 5,12 | 5,29 | 5,12 | 5,23 | 0,97% | 257.207,00 |
| 29.04.2026 | 5,30 | 5,31 | 5,13 | 5,18 | -3,00% | 356.506,00 |
| 28.04.2026 | 5,36 | 5,39 | 5,34 | 5,34 | 0,19% | 287.756,00 |
| 27.04.2026 | 5,24 | 5,38 | 5,23 | 5,33 | 1,33% | 299.099,00 |
| 24.04.2026 | 5,19 | 5,30 | 5,14 | 5,26 | 1,15% | 370.657,00 |
| 23.04.2026 | 5,26 | 5,27 | 5,15 | 5,20 | -2,44% | 323.560,00 |
| 22.04.2026 | 5,31 | 5,39 | 5,31 | 5,33 | 0,76% | 294.073,00 |
| 21.04.2026 | 5,37 | 5,43 | 5,28 | 5,29 | -1,67% | 269.086,00 |
| 20.04.2026 | 5,27 | 5,38 | 5,25 | 5,38 | 1,51% | 280.043,00 |
| 17.04.2026 | 5,20 | 5,36 | 5,20 | 5,30 | 2,91% | 430.820,00 |
| 16.04.2026 | 5,21 | 5,25 | 5,14 | 5,15 | -2,28% | 344.291,00 |
| 15.04.2026 | 5,19 | 5,28 | 5,16 | 5,27 | 1,93% | 446.268,00 |
| 14.04.2026 | 5,10 | 5,19 | 5,09 | 5,17 | 1,57% | 339.748,00 |
| 13.04.2026 | 4,96 | 5,11 | 4,92 | 5,09 | 1,39% | 288.429,00 |
| 10.04.2026 | 5,02 | 5,05 | 4,97 | 5,02 | 0,00% | 339.836,00 |
| 09.04.2026 | 4,90 | 5,05 | 4,89 | 5,02 | 1,83% | 344.918,00 |
| 08.04.2026 | 4,90 | 4,95 | 4,87 | 4,93 | 3,14% | 232.419,00 |
| 07.04.2026 | 4,75 | 4,81 | 4,69 | 4,78 | 0,00% | 475.399,00 |
| 06.04.2026 | 4,75 | 4,84 | 4,74 | 4,78 | 0,42% | 305.982,00 |
| 02.04.2026 | 4,64 | 4,77 | 4,63 | 4,76 | 0,85% | 496.348,00 |
| 01.04.2026 | 4,80 | 4,81 | 4,65 | 4,72 | -1,67% | 532.344,00 |
| 31.03.2026 | 4,83 | 4,84 | 4,73 | 4,80 | -1,03% | 551.263,00 |
| 30.03.2026 | 4,83 | 4,90 | 4,75 | 4,85 | 1,89% | 749.706,00 |
| 27.03.2026 | 4,84 | 4,87 | 4,74 | 4,76 | -2,26% | 542.980,00 |
| 26.03.2026 | 4,83 | 4,93 | 4,80 | 4,87 | 0,62% | 312.572,00 |
| 25.03.2026 | 4,84 | 4,87 | 4,77 | 4,84 | 2,33% | 302.057,00 |
| 24.03.2026 | 4,74 | 4,82 | 4,69 | 4,73 | -1,87% | 341.376,00 |
| 23.03.2026 | 4,79 | 4,92 | 4,74 | 4,82 | 2,55% | 573.260,00 |
| 20.03.2026 | 4,85 | 4,86 | 4,67 | 4,70 | -2,69% | 830.236,00 |
| 19.03.2026 | 4,76 | 4,88 | 4,75 | 4,83 | 0,63% | 328.936,00 |
| 18.03.2026 | 4,85 | 4,91 | 4,78 | 4,80 | -1,64% | 476.059,00 |
| 17.03.2026 | 4,94 | 4,97 | 4,86 | 4,88 | 0,83% | 396.885,00 |
| 16.03.2026 | 4,91 | 4,96 | 4,84 | 4,84 | -0,41% | 372.019,00 |
| 13.03.2026 | 4,98 | 5,00 | 4,84 | 4,86 | -2,02% | 578.648,00 |
| 12.03.2026 | 4,95 | 5,04 | 4,94 | 4,96 | -1,39% | 303.979,00 |
| 11.03.2026 | 5,04 | 5,07 | 4,95 | 5,03 | -0,40% | 325.963,00 |
| 10.03.2026 | 5,04 | 5,13 | 5,02 | 5,05 | -0,20% | 364.720,00 |
| 09.03.2026 | 5,04 | 5,11 | 4,86 | 5,06 | -1,36% | 577.695,00 |
| 06.03.2026 | 5,14 | 5,17 | 5,04 | 5,13 | -1,54% | 441.977,00 |
| 05.03.2026 | 5,19 | 5,25 | 5,16 | 5,21 | 0,00% | 354.195,00 |
| 04.03.2026 | 5,21 | 5,32 | 5,15 | 5,21 | 0,97% | 346.853,00 |
| 03.03.2026 | 5,08 | 5,21 | 5,02 | 5,16 | -0,77% | 399.047,00 |
| 02.03.2026 | 4,90 | 5,30 | 4,85 | 5,20 | 3,59% | 772.965,00 |
| 27.02.2026 | 5,05 | 5,12 | 5,01 | 5,02 | -1,95% | 460.470,00 |
| 26.02.2026 | 5,13 | 5,17 | 5,04 | 5,12 | 0,59% | 322.253,00 |
| 25.02.2026 | 5,04 | 5,10 | 5,00 | 5,09 | 1,39% | 273.513,00 |
| 24.02.2026 | 4,95 | 5,03 | 4,89 | 5,02 | 1,21% | 443.669,00 |
| 23.02.2026 | 5,10 | 5,14 | 4,96 | 4,96 | -2,75% | 578.059,00 |
| 20.02.2026 | 5,13 | 5,19 | 5,05 | 5,10 | -0,39% | 408.749,00 |
| 19.02.2026 | 5,11 | 5,16 | 5,04 | 5,12 | -0,58% | 378.789,00 |
| 18.02.2026 | 5,17 | 5,23 | 5,10 | 5,15 | -1,15% | 531.670,00 |
| 17.02.2026 | 5,19 | 5,27 | 5,08 | 5,21 | 0,77% | 537.005,00 |