21,090$
-0,33%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 21,05 | 21,39 | 21,05 | 21,09 | -0,33% | 6.199.039,00 |
| 16.09.2025 | 21,34 | 21,34 | 21,02 | 21,16 | -0,70% | 5.868.806,00 |
| 15.09.2025 | 21,85 | 21,85 | 21,14 | 21,31 | -4,44% | 8.804.689,00 |
| 12.09.2025 | 22,43 | 22,50 | 22,22 | 22,30 | -0,45% | 4.920.756,00 |
| 11.09.2025 | 22,43 | 22,49 | 22,34 | 22,40 | 0,22% | 3.424.470,00 |
| 10.09.2025 | 22,25 | 22,42 | 22,20 | 22,35 | 0,49% | 2.847.217,00 |
| 09.09.2025 | 22,49 | 22,49 | 22,22 | 22,24 | -1,11% | 3.504.081,00 |
| 08.09.2025 | 22,47 | 22,51 | 22,31 | 22,49 | 0,22% | 3.096.433,00 |
| 05.09.2025 | 22,46 | 22,47 | 22,30 | 22,44 | 0,31% | 3.395.015,00 |
| 04.09.2025 | 22,40 | 22,41 | 22,27 | 22,37 | 0,22% | 3.378.917,00 |
| 03.09.2025 | 22,33 | 22,37 | 22,23 | 22,32 | 0,00% | 2.772.464,00 |
| 02.09.2025 | 22,28 | 22,41 | 22,15 | 22,32 | -0,36% | 3.280.677,00 |
| 29.08.2025 | 22,26 | 22,42 | 22,26 | 22,40 | 0,67% | 2.343.832,00 |
| 28.08.2025 | 22,33 | 22,38 | 22,23 | 22,25 | -0,27% | 3.446.930,00 |
| 27.08.2025 | 22,23 | 22,38 | 22,20 | 22,31 | 0,27% | 1.999.714,00 |
| 26.08.2025 | 22,16 | 22,27 | 22,02 | 22,25 | 0,77% | 2.084.009,00 |
| 25.08.2025 | 22,33 | 22,35 | 22,08 | 22,08 | -1,08% | 3.123.198,00 |
| 22.08.2025 | 22,30 | 22,53 | 22,27 | 22,32 | 0,27% | 3.695.729,00 |
| 21.08.2025 | 22,32 | 22,35 | 22,18 | 22,26 | -0,13% | 2.561.135,00 |
| 20.08.2025 | 22,39 | 22,46 | 22,18 | 22,29 | -0,45% | 3.872.185,00 |
| 19.08.2025 | 22,51 | 22,62 | 22,36 | 22,39 | -0,09% | 3.086.435,00 |
| 18.08.2025 | 22,42 | 22,45 | 22,34 | 22,41 | 0,00% | 2.176.887,00 |
| 15.08.2025 | 22,70 | 22,76 | 22,41 | 22,41 | -1,10% | 3.309.471,00 |
| 14.08.2025 | 22,67 | 22,76 | 22,58 | 22,66 | -0,13% | 2.337.165,00 |
| 13.08.2025 | 22,50 | 22,72 | 22,43 | 22,69 | 0,98% | 2.363.510,00 |
| 12.08.2025 | 22,45 | 22,60 | 22,40 | 22,47 | 0,09% | 5.409.985,00 |
| 11.08.2025 | 22,58 | 22,68 | 22,45 | 22,45 | -0,49% | 3.719.160,00 |
| 08.08.2025 | 22,40 | 22,59 | 22,36 | 22,56 | 0,76% | 3.566.237,00 |
| 07.08.2025 | 22,56 | 22,60 | 22,29 | 22,39 | -0,27% | 3.402.534,00 |
| 06.08.2025 | 22,50 | 22,66 | 22,41 | 22,45 | -0,13% | 3.210.135,00 |
| 05.08.2025 | 22,40 | 22,54 | 22,17 | 22,48 | 0,36% | 2.806.322,00 |
| 04.08.2025 | 22,40 | 22,50 | 22,30 | 22,40 | 0,11% | 4.179.760,00 |
| 01.08.2025 | 22,54 | 22,54 | 22,19 | 22,38 | -1,13% | 3.218.323,00 |
| 31.07.2025 | 22,66 | 22,86 | 22,48 | 22,63 | 0,00% | 5.420.335,00 |
| 30.07.2025 | 22,64 | 22,94 | 22,53 | 22,63 | 0,35% | 3.982.554,00 |
| 29.07.2025 | 22,67 | 22,69 | 22,08 | 22,55 | -0,66% | 6.196.884,00 |
| 28.07.2025 | 23,09 | 23,12 | 22,66 | 22,70 | -1,77% | 4.071.711,00 |
| 25.07.2025 | 23,03 | 23,15 | 22,95 | 23,11 | 0,35% | 2.539.914,00 |
| 24.07.2025 | 23,06 | 23,16 | 23,01 | 23,03 | -0,17% | 2.361.359,00 |
| 23.07.2025 | 23,05 | 23,20 | 22,97 | 23,07 | 0,48% | 3.570.286,00 |
| 22.07.2025 | 22,87 | 23,04 | 22,80 | 22,96 | 0,61% | 2.509.160,00 |
| 21.07.2025 | 23,25 | 23,30 | 22,79 | 22,82 | -1,68% | 3.403.079,00 |
| 18.07.2025 | 23,34 | 23,42 | 23,17 | 23,21 | -0,17% | 2.472.590,00 |
| 17.07.2025 | 23,04 | 23,27 | 22,99 | 23,25 | 0,82% | 3.247.407,00 |
| 16.07.2025 | 22,75 | 23,08 | 22,62 | 23,06 | 1,36% | 2.864.505,00 |
| 15.07.2025 | 22,92 | 23,04 | 22,74 | 22,75 | -0,48% | 3.432.692,00 |
| 14.07.2025 | 22,79 | 22,88 | 22,69 | 22,86 | 0,09% | 2.711.211,00 |
| 11.07.2025 | 22,70 | 22,91 | 22,68 | 22,84 | 0,26% | 2.643.215,00 |
| 10.07.2025 | 22,52 | 22,82 | 22,48 | 22,78 | 1,15% | 3.477.309,00 |
| 09.07.2025 | 22,50 | 22,55 | 22,38 | 22,52 | 0,45% | 2.793.061,00 |
| 08.07.2025 | 22,35 | 22,50 | 22,35 | 22,42 | 0,40% | 2.224.176,00 |
| 07.07.2025 | 22,35 | 22,42 | 22,20 | 22,33 | -0,36% | 3.099.867,00 |
| 03.07.2025 | 22,26 | 22,46 | 22,25 | 22,41 | 0,70% | 2.213.408,00 |
| 02.07.2025 | 22,06 | 22,27 | 22,06 | 22,26 | 0,93% | 3.444.167,00 |
| 01.07.2025 | 21,96 | 22,14 | 21,88 | 22,05 | 0,41% | 4.017.851,00 |
| 30.06.2025 | 22,01 | 22,07 | 21,86 | 21,96 | 0,05% | 5.570.846,00 |
| 27.06.2025 | 21,83 | 22,04 | 21,80 | 21,95 | 0,92% | 4.547.580,00 |
| 26.06.2025 | 21,56 | 21,90 | 21,50 | 21,75 | 0,88% | 4.582.133,00 |
| 25.06.2025 | 21,54 | 21,62 | 21,37 | 21,56 | 0,19% | 3.760.029,00 |
| 24.06.2025 | 21,57 | 21,70 | 21,48 | 21,52 | 0,23% | 3.810.789,00 |
| 23.06.2025 | 21,48 | 21,56 | 21,20 | 21,47 | -0,05% | 4.306.074,00 |
| 20.06.2025 | 21,54 | 21,63 | 21,42 | 21,48 | -0,13% | 4.396.204,00 |
| 18.06.2025 | 21,31 | 21,59 | 21,26 | 21,51 | 0,89% | 3.441.921,00 |
| 17.06.2025 | 21,24 | 21,38 | 21,17 | 21,32 | 0,00% | 5.120.134,00 |
| 16.06.2025 | 21,65 | 21,77 | 21,25 | 21,32 | -0,98% | 6.215.309,00 |
| 13.06.2025 | 21,76 | 21,76 | 21,48 | 21,53 | -3,37% | 4.922.429,00 |
| 12.06.2025 | 22,40 | 22,41 | 22,17 | 22,28 | -0,67% | 4.817.054,00 |
| 11.06.2025 | 22,45 | 22,59 | 22,32 | 22,43 | 0,40% | 6.911.186,00 |
| 10.06.2025 | 22,24 | 22,38 | 22,18 | 22,34 | 0,59% | 4.407.233,00 |
| 09.06.2025 | 22,25 | 22,33 | 22,13 | 22,21 | 0,09% | 4.563.420,00 |
| 06.06.2025 | 22,05 | 22,23 | 22,03 | 22,19 | 1,09% | 4.088.692,00 |
| 05.06.2025 | 22,00 | 22,01 | 21,87 | 21,95 | 0,09% | 3.448.337,00 |
| 04.06.2025 | 22,00 | 22,06 | 21,92 | 21,93 | -0,14% | 2.820.239,00 |
| 03.06.2025 | 21,95 | 22,04 | 21,78 | 21,96 | -0,05% | 3.206.303,00 |
| 02.06.2025 | 21,97 | 22,02 | 21,79 | 21,97 | -0,34% | 3.279.890,00 |
| 30.05.2025 | 22,00 | 22,12 | 21,91 | 22,05 | 0,25% | 3.172.266,00 |
| 29.05.2025 | 22,03 | 22,08 | 21,82 | 21,99 | 0,00% | 2.965.277,00 |
| 28.05.2025 | 21,95 | 22,08 | 21,92 | 21,99 | 0,09% | 2.748.530,00 |
| 27.05.2025 | 21,87 | 21,98 | 21,66 | 21,97 | 1,76% | 3.269.708,00 |
| 23.05.2025 | 21,28 | 21,65 | 21,28 | 21,59 | 0,33% | 2.118.511,00 |
| 22.05.2025 | 21,50 | 21,64 | 21,36 | 21,52 | -0,05% | 2.919.196,00 |
| 21.05.2025 | 21,88 | 21,93 | 21,50 | 21,53 | -2,09% | 4.305.034,00 |
| 20.05.2025 | 21,90 | 22,04 | 21,83 | 21,99 | 0,37% | 3.010.767,00 |
| 19.05.2025 | 21,75 | 21,93 | 21,68 | 21,91 | 0,00% | 4.177.746,00 |
| 16.05.2025 | 21,75 | 21,94 | 21,68 | 21,91 | 1,01% | 2.427.967,00 |
| 15.05.2025 | 21,56 | 21,72 | 21,51 | 21,69 | 0,28% | 3.076.207,00 |
| 14.05.2025 | 21,85 | 21,85 | 21,52 | 21,63 | -0,69% | 3.416.145,00 |
| 13.05.2025 | 21,62 | 21,92 | 21,60 | 21,78 | 0,88% | 5.623.785,00 |
| 12.05.2025 | 21,62 | 21,76 | 21,37 | 21,59 | 2,52% | 6.700.120,00 |
| 09.05.2025 | 21,10 | 21,26 | 21,06 | 21,06 | 0,29% | 4.357.116,00 |
| 08.05.2025 | 20,90 | 21,14 | 20,86 | 21,00 | 1,03% | 5.790.812,00 |
| 07.05.2025 | 20,77 | 21,09 | 20,71 | 20,79 | 0,51% | 4.438.824,00 |
| 06.05.2025 | 20,58 | 20,80 | 20,41 | 20,68 | 0,73% | 2.734.093,00 |
| 05.05.2025 | 20,56 | 20,75 | 20,52 | 20,53 | -1,30% | 2.660.554,00 |
| 02.05.2025 | 20,52 | 20,85 | 20,44 | 20,80 | 2,26% | 3.297.719,00 |
| 01.05.2025 | 20,77 | 20,80 | 20,30 | 20,34 | -1,62% | 4.601.898,00 |
| 30.04.2025 | 20,48 | 20,73 | 20,22 | 20,68 | 0,02% | 5.087.466,00 |
| 29.04.2025 | 20,91 | 21,00 | 20,54 | 20,67 | -2,73% | 6.993.655,00 |
| 28.04.2025 | 21,09 | 21,29 | 21,05 | 21,25 | 0,66% | 4.620.665,00 |
| 25.04.2025 | 21,10 | 21,17 | 20,98 | 21,11 | 0,05% | 2.816.458,00 |