Ares Capital Corp.
[WKN: A0DQY4 | ISIN: US04010L1035]
Aktienkurse
21,790$ -0,18%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid: Ask:

Aktienkurse zur Ares Capital Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.11.2024 21,86 21,86 21,67 21,79 -0,18% 3.871.663,00
19.11.2024 21,59 21,84 21,58 21,83 0,69% 4.238.342,00
18.11.2024 21,49 21,70 21,43 21,68 0,79% 3.316.723,00
15.11.2024 21,60 21,65 21,45 21,51 -0,32% 3.720.746,00
14.11.2024 21,55 21,70 21,54 21,58 0,10% 3.689.277,00
13.11.2024 21,49 21,71 21,47 21,56 0,13% 3.570.014,00
12.11.2024 21,61 21,63 21,46 21,53 -0,28% 3.290.964,00
11.11.2024 21,63 21,71 21,51 21,59 0,28% 4.090.826,00
08.11.2024 21,42 21,54 21,36 21,53 0,94% 2.871.564,00
07.11.2024 21,46 21,48 21,31 21,33 -0,33% 3.622.527,00
06.11.2024 21,35 21,54 21,11 21,40 1,86% 5.819.375,00
05.11.2024 20,90 21,06 20,89 21,01 0,57% 2.866.769,00
04.11.2024 21,01 21,01 20,79 20,89 -0,52% 2.843.506,00
01.11.2024 21,21 21,28 20,96 21,00 -0,62% 3.437.754,00
31.10.2024 21,26 21,41 21,12 21,13 -0,94% 2.588.184,00
30.10.2024 21,63 22,05 21,29 21,33 -1,11% 4.121.083,00
29.10.2024 21,62 21,68 21,54 21,57 -0,46% 2.575.133,00
28.10.2024 21,59 21,69 21,58 21,67 0,42% 1.884.373,00
25.10.2024 21,70 21,73 21,54 21,58 -0,42% 2.055.001,00
24.10.2024 21,48 21,69 21,46 21,67 0,79% 1.928.221,00
23.10.2024 21,50 21,62 21,41 21,50 -0,42% 2.022.869,00
22.10.2024 21,70 21,71 21,57 21,59 -0,60% 2.427.473,00
21.10.2024 21,63 21,78 21,63 21,72 0,32% 2.309.731,00
18.10.2024 21,60 21,74 21,56 21,65 0,32% 2.201.623,00
17.10.2024 21,58 21,64 21,52 21,58 0,05% 2.083.110,00
16.10.2024 21,50 21,60 21,44 21,57 0,72% 2.447.504,00
15.10.2024 21,38 21,50 21,37 21,42 0,16% 2.710.559,00
14.10.2024 21,32 21,39 21,28 21,38 0,28% 1.927.475,00
11.10.2024 21,15 21,34 21,15 21,32 0,95% 2.867.967,00
10.10.2024 21,03 21,15 21,01 21,12 0,52% 3.491.325,00
09.10.2024 21,00 21,06 20,97 21,01 0,00% 1.465.636,00
08.10.2024 21,00 21,04 20,92 21,01 -0,05% 1.728.843,00
07.10.2024 21,06 21,08 20,98 21,02 -0,14% 1.903.647,00
04.10.2024 21,02 21,06 20,91 21,05 0,81% 2.369.277,00
03.10.2024 20,88 21,06 20,85 20,88 0,19% 3.006.755,00
02.10.2024 20,75 20,89 20,74 20,84 0,48% 2.857.914,00
01.10.2024 20,91 20,92 20,70 20,74 -0,91% 3.130.017,00
30.09.2024 20,93 20,99 20,88 20,93 0,10% 4.958.196,00
27.09.2024 20,70 20,94 20,66 20,91 1,11% 4.452.179,00
26.09.2024 20,55 20,70 20,54 20,68 0,93% 2.282.067,00
25.09.2024 20,67 20,71 20,45 20,49 -1,01% 3.610.024,00
24.09.2024 20,70 20,84 20,69 20,70 0,05% 2.905.707,00
23.09.2024 20,63 20,77 20,57 20,69 0,41% 3.234.046,00
20.09.2024 20,71 20,74 20,54 20,61 -0,65% 2.226.779,00
19.09.2024 20,50 20,82 20,47 20,74 1,97% 8.179.612,00
18.09.2024 20,17 20,39 20,17 20,34 0,84% 2.662.730,00
17.09.2024 20,30 20,34 20,11 20,17 -0,79% 4.660.394,00
16.09.2024 20,37 20,41 20,17 20,33 -0,20% 3.738.230,00
13.09.2024 20,35 20,40 20,26 20,37 -1,48% 3.774.130,00
12.09.2024 20,55 20,71 20,52 20,68 0,71% 4.487.954,00
11.09.2024 20,54 20,54 20,23 20,53 -0,05% 3.840.400,00
10.09.2024 20,60 20,63 20,43 20,54 -0,19% 3.644.659,00
09.09.2024 20,60 20,76 20,57 20,58 0,34% 3.517.266,00
06.09.2024 20,90 20,91 20,43 20,51 -1,68% 5.891.569,00
05.09.2024 21,01 21,03 20,76 20,86 -0,33% 2.969.905,00
04.09.2024 21,01 21,13 20,90 20,93 -0,33% 3.309.763,00
03.09.2024 21,10 21,10 20,93 21,00 -0,38% 3.160.686,00
30.08.2024 21,04 21,18 20,97 21,08 0,33% 3.573.597,00
29.08.2024 20,97 21,11 20,95 21,01 0,19% 2.249.717,00
28.08.2024 21,10 21,10 20,90 20,97 -0,52% 2.341.924,00
27.08.2024 20,93 21,14 20,91 21,08 0,57% 2.120.590,00
26.08.2024 20,96 21,12 20,88 20,96 0,19% 3.646.719,00
23.08.2024 20,98 21,03 20,83 20,92 0,05% 3.474.586,00
22.08.2024 21,00 21,00 20,90 20,91 -0,19% 2.237.471,00
21.08.2024 20,78 20,99 20,76 20,95 0,82% 3.226.101,00
20.08.2024 20,85 20,85 20,74 20,78 -0,29% 1.956.445,00
19.08.2024 20,82 20,87 20,75 20,84 0,48% 2.377.396,00
16.08.2024 20,70 20,83 20,65 20,74 0,05% 2.302.827,00
15.08.2024 20,60 20,80 20,60 20,73 0,78% 2.235.700,00
14.08.2024 20,56 20,62 20,52 20,57 0,10% 2.057.614,00
13.08.2024 20,60 20,64 20,51 20,55 -0,15% 2.213.846,00
12.08.2024 20,53 20,66 20,49 20,58 0,39% 2.396.638,00
09.08.2024 20,44 20,54 20,35 20,50 0,34% 2.118.787,00
08.08.2024 20,35 20,45 20,29 20,43 0,64% 2.454.772,00
07.08.2024 20,53 20,66 20,26 20,30 -0,25% 5.423.474,00
06.08.2024 20,00 20,47 19,95 20,35 2,78% 5.289.905,00
05.08.2024 19,53 19,93 19,32 19,80 -2,44% 8.609.377,00
02.08.2024 20,75 20,80 20,14 20,30 -2,57% 6.760.997,00
01.08.2024 21,00 21,02 20,80 20,83 -0,53% 3.035.782,00
31.07.2024 21,28 21,32 20,82 20,94 -1,60% 4.279.739,00
30.07.2024 21,00 21,28 20,91 21,28 1,87% 4.310.427,00
29.07.2024 20,98 21,02 20,86 20,89 -0,29% 2.740.677,00
26.07.2024 20,80 20,95 20,79 20,95 0,82% 2.149.941,00
25.07.2024 20,76 20,93 20,76 20,78 0,10% 1.726.983,00
24.07.2024 20,84 20,90 20,72 20,76 -0,53% 2.079.478,00
23.07.2024 21,00 21,02 20,83 20,87 -0,52% 1.780.258,00
22.07.2024 20,71 20,98 20,71 20,98 1,30% 2.527.882,00
19.07.2024 20,84 20,89 20,68 20,71 -0,67% 2.124.302,00
18.07.2024 21,08 21,12 20,80 20,85 -1,04% 2.678.135,00
17.07.2024 21,04 21,12 21,00 21,07 0,24% 2.517.042,00
16.07.2024 21,07 21,17 21,00 21,02 -0,10% 2.594.866,00
15.07.2024 21,24 21,24 21,01 21,04 -0,71% 2.947.683,00
12.07.2024 21,24 21,34 21,17 21,19 -0,14% 3.455.866,00
11.07.2024 21,18 21,23 21,09 21,22 0,33% 3.195.244,00
10.07.2024 21,10 21,16 21,06 21,15 0,43% 1.872.508,00
09.07.2024 21,15 21,18 21,04 21,06 -0,43% 2.264.626,00
08.07.2024 21,12 21,18 21,08 21,15 0,24% 2.206.233,00
05.07.2024 20,96 21,12 20,94 21,10 0,67% 2.680.725,00
03.07.2024 20,88 21,00 20,86 20,96 0,38% 1.336.444,00
02.07.2024 20,67 20,89 20,67 20,88 0,82% 2.117.835,00