21,010$
0,57%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2024 | 20,90 | 20,93 | 20,66 | 20,71 | -0,60% | 2.684.318,00 |
| 28.06.2024 | 20,90 | 20,94 | 20,81 | 20,84 | 0,19% | 4.523.139,00 |
| 27.06.2024 | 20,56 | 20,93 | 20,54 | 20,80 | 1,09% | 3.667.852,00 |
| 26.06.2024 | 20,47 | 20,62 | 20,46 | 20,57 | 0,24% | 2.435.733,00 |
| 25.06.2024 | 20,66 | 20,70 | 20,51 | 20,52 | -0,73% | 3.033.749,00 |
| 24.06.2024 | 20,59 | 20,73 | 20,55 | 20,67 | 0,39% | 4.037.280,00 |
| 21.06.2024 | 20,57 | 20,60 | 20,50 | 20,59 | 0,00% | 2.919.696,00 |
| 20.06.2024 | 20,60 | 20,65 | 20,50 | 20,59 | 0,00% | 2.575.799,00 |
| 18.06.2024 | 20,66 | 20,72 | 20,55 | 20,59 | -0,58% | 3.644.490,00 |
| 17.06.2024 | 20,66 | 20,75 | 20,47 | 20,71 | 0,15% | 4.589.156,00 |
| 14.06.2024 | 20,79 | 20,96 | 20,59 | 20,68 | -2,77% | 5.275.965,00 |