23,100$
-2,98%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 23,49 | 23,58 | 22,46 | 23,10 | -2,98% | 14.358.260,00 |
| 04.02.2025 | 23,80 | 23,83 | 23,53 | 23,81 | 0,04% | 5.515.755,00 |
| 03.02.2025 | 23,25 | 23,84 | 23,18 | 23,80 | 0,55% | 5.537.897,00 |
| 31.01.2025 | 23,44 | 23,74 | 23,40 | 23,67 | 1,07% | 5.256.808,00 |
| 30.01.2025 | 23,33 | 23,49 | 23,25 | 23,42 | 1,04% | 3.328.642,00 |
| 29.01.2025 | 23,47 | 23,56 | 23,13 | 23,18 | -1,53% | 5.041.766,00 |
| 28.01.2025 | 23,30 | 23,55 | 23,30 | 23,54 | 1,03% | 4.656.422,00 |
| 27.01.2025 | 23,33 | 23,47 | 23,20 | 23,30 | -0,55% | 3.801.986,00 |
| 24.01.2025 | 23,38 | 23,53 | 23,37 | 23,43 | 0,21% | 2.643.614,00 |
| 23.01.2025 | 23,44 | 23,53 | 23,37 | 23,38 | 0,00% | 3.112.406,00 |
| 22.01.2025 | 23,37 | 23,47 | 23,21 | 23,38 | 0,04% | 4.776.662,00 |
| 21.01.2025 | 23,29 | 23,44 | 23,22 | 23,37 | 0,82% | 5.535.724,00 |
| 17.01.2025 | 23,04 | 23,22 | 22,96 | 23,18 | 0,78% | 3.894.855,00 |
| 16.01.2025 | 22,67 | 23,02 | 22,63 | 23,00 | 1,50% | 3.848.075,00 |
| 15.01.2025 | 22,58 | 22,68 | 22,38 | 22,66 | 1,03% | 4.077.216,00 |
| 14.01.2025 | 22,17 | 22,43 | 22,15 | 22,43 | 1,49% | 2.932.275,00 |
| 13.01.2025 | 21,90 | 22,11 | 21,86 | 22,10 | 0,55% | 2.854.326,00 |
| 10.01.2025 | 22,10 | 22,11 | 21,92 | 21,98 | -0,50% | 3.893.973,00 |
| 08.01.2025 | 22,05 | 22,12 | 21,90 | 22,09 | 0,09% | 6.354.384,00 |
| 07.01.2025 | 22,12 | 22,17 | 21,98 | 22,07 | -0,23% | 3.213.740,00 |
| 06.01.2025 | 22,20 | 22,26 | 22,08 | 22,12 | -0,27% | 3.742.762,00 |
| 03.01.2025 | 22,21 | 22,26 | 22,11 | 22,18 | -0,14% | 3.524.541,00 |
| 02.01.2025 | 21,94 | 22,22 | 21,94 | 22,21 | 1,46% | 5.351.647,00 |
| 31.12.2024 | 21,95 | 22,13 | 21,87 | 21,89 | -0,23% | 4.643.804,00 |
| 30.12.2024 | 21,95 | 22,08 | 21,74 | 21,94 | -0,36% | 7.098.363,00 |
| 27.12.2024 | 21,87 | 22,09 | 21,83 | 22,02 | 0,36% | 5.500.143,00 |
| 26.12.2024 | 21,64 | 21,95 | 21,62 | 21,94 | 0,87% | 4.483.701,00 |
| 24.12.2024 | 21,49 | 21,77 | 21,47 | 21,75 | 1,02% | 3.313.710,00 |
| 23.12.2024 | 21,36 | 21,53 | 21,25 | 21,53 | 0,70% | 4.772.730,00 |
| 20.12.2024 | 21,06 | 21,48 | 20,97 | 21,38 | 1,18% | 9.038.611,00 |
| 19.12.2024 | 21,00 | 21,24 | 20,96 | 21,13 | 1,00% | 6.036.398,00 |
| 18.12.2024 | 21,29 | 21,46 | 20,90 | 20,92 | -1,78% | 7.191.912,00 |
| 17.12.2024 | 21,35 | 21,36 | 21,21 | 21,30 | -0,56% | 4.762.573,00 |
| 16.12.2024 | 21,62 | 21,72 | 21,42 | 21,42 | -1,24% | 8.070.506,00 |
| 13.12.2024 | 21,65 | 21,70 | 21,51 | 21,69 | -1,77% | 4.544.385,00 |
| 12.12.2024 | 22,22 | 22,25 | 22,07 | 22,08 | -0,18% | 5.473.140,00 |
| 11.12.2024 | 22,14 | 22,15 | 21,98 | 22,12 | 0,18% | 4.864.240,00 |
| 10.12.2024 | 22,29 | 22,29 | 22,02 | 22,08 | -0,85% | 5.351.175,00 |
| 09.12.2024 | 22,29 | 22,44 | 22,24 | 22,27 | 0,27% | 4.855.246,00 |
| 06.12.2024 | 22,23 | 22,29 | 22,12 | 22,21 | 0,18% | 4.149.457,00 |
| 05.12.2024 | 22,10 | 22,23 | 22,03 | 22,17 | 0,32% | 4.073.666,00 |
| 04.12.2024 | 22,21 | 22,25 | 22,08 | 22,10 | -0,36% | 4.315.430,00 |
| 03.12.2024 | 22,16 | 22,24 | 22,08 | 22,18 | 0,36% | 3.596.822,00 |
| 02.12.2024 | 22,30 | 22,30 | 22,00 | 22,10 | -0,23% | 4.821.850,00 |
| 29.11.2024 | 22,04 | 22,21 | 22,04 | 22,15 | 0,64% | 2.805.520,00 |
| 27.11.2024 | 21,99 | 22,10 | 21,90 | 22,01 | 0,05% | 4.262.634,00 |
| 26.11.2024 | 22,02 | 22,10 | 21,86 | 22,00 | 0,00% | 3.819.836,00 |
| 25.11.2024 | 22,11 | 22,15 | 21,98 | 22,00 | -0,09% | 3.965.630,00 |
| 22.11.2024 | 21,80 | 22,03 | 21,79 | 22,02 | 1,06% | 4.209.133,00 |
| 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 |