18,090$
2,03%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 17,56 | 18,11 | 17,50 | 18,09 | 2,03% | 6.670.451,00 |
| 01.04.2026 | 18,13 | 18,15 | 17,60 | 17,73 | -1,61% | 8.582.146,00 |
| 31.03.2026 | 18,03 | 18,15 | 17,70 | 18,02 | 1,58% | 9.921.129,00 |
| 30.03.2026 | 17,52 | 17,83 | 17,44 | 17,74 | 1,66% | 8.702.518,00 |
| 27.03.2026 | 17,83 | 17,89 | 17,40 | 17,45 | -2,62% | 8.280.296,00 |
| 26.03.2026 | 17,93 | 18,28 | 17,87 | 17,92 | -0,78% | 5.496.880,00 |
| 25.03.2026 | 18,08 | 18,25 | 17,82 | 18,06 | 0,56% | 7.375.014,00 |
| 24.03.2026 | 18,09 | 18,21 | 17,89 | 17,96 | -1,75% | 7.852.509,00 |
| 23.03.2026 | 18,09 | 18,42 | 17,98 | 18,28 | 1,78% | 6.519.416,00 |
| 20.03.2026 | 18,19 | 18,30 | 17,91 | 17,96 | -1,26% | 8.258.549,00 |
| 19.03.2026 | 18,12 | 18,37 | 18,00 | 18,19 | -0,49% | 6.937.260,00 |
| 18.03.2026 | 18,39 | 18,61 | 18,26 | 18,28 | -0,87% | 5.892.907,00 |
| 17.03.2026 | 17,96 | 18,47 | 17,96 | 18,44 | 2,79% | 6.848.476,00 |
| 16.03.2026 | 17,85 | 18,16 | 17,79 | 17,94 | 0,45% | 6.926.530,00 |
| 13.03.2026 | 17,68 | 17,95 | 17,59 | 17,86 | -1,16% | 9.213.602,00 |
| 12.03.2026 | 18,33 | 18,55 | 18,06 | 18,07 | -2,27% | 14.148.735,00 |
| 11.03.2026 | 18,49 | 18,70 | 18,30 | 18,49 | 0,00% | 8.510.415,00 |
| 10.03.2026 | 18,70 | 18,77 | 18,46 | 18,49 | -1,07% | 9.802.711,00 |
| 09.03.2026 | 18,45 | 18,72 | 18,31 | 18,69 | -0,27% | 10.989.015,00 |
| 06.03.2026 | 18,91 | 18,95 | 18,61 | 18,74 | -1,37% | 10.532.882,00 |
| 05.03.2026 | 19,13 | 19,43 | 18,98 | 19,00 | -0,68% | 7.865.669,00 |
| 04.03.2026 | 19,09 | 19,29 | 18,84 | 19,13 | 0,95% | 7.485.353,00 |
| 03.03.2026 | 18,69 | 19,16 | 18,59 | 18,95 | -0,16% | 9.894.437,00 |
| 02.03.2026 | 18,48 | 19,06 | 18,17 | 18,98 | 1,93% | 11.446.231,00 |
| 27.02.2026 | 19,12 | 19,15 | 18,57 | 18,62 | -3,42% | 16.364.127,00 |
| 26.02.2026 | 19,51 | 19,54 | 19,07 | 19,28 | -1,18% | 9.146.336,00 |
| 25.02.2026 | 19,20 | 19,52 | 19,11 | 19,51 | 1,72% | 5.359.409,00 |
| 24.02.2026 | 19,06 | 19,36 | 18,96 | 19,18 | 0,16% | 7.313.840,00 |
| 20.02.2026 | 18,93 | 19,26 | 18,66 | 19,15 | 1,06% | 10.796.856,00 |
| 19.02.2026 | 19,25 | 19,34 | 18,77 | 18,95 | -2,37% | 15.046.712,00 |
| 18.02.2026 | 19,38 | 19,47 | 19,20 | 19,41 | 0,57% | 5.819.803,00 |
| 17.02.2026 | 19,40 | 19,64 | 19,09 | 19,30 | -0,36% | 7.475.372,00 |
| 13.02.2026 | 19,45 | 19,57 | 19,15 | 19,37 | -0,51% | 6.080.655,00 |
| 12.02.2026 | 19,88 | 20,02 | 19,46 | 19,47 | -2,21% | 7.474.953,00 |
| 11.02.2026 | 20,01 | 20,11 | 19,75 | 19,91 | -0,25% | 5.017.373,00 |
| 10.02.2026 | 19,55 | 20,03 | 19,46 | 19,96 | 2,46% | 6.718.904,00 |
| 09.02.2026 | 19,32 | 19,48 | 19,02 | 19,48 | 0,88% | 6.577.960,00 |
| 06.02.2026 | 19,02 | 19,41 | 18,94 | 19,31 | 2,77% | 6.763.814,00 |
| 05.02.2026 | 19,44 | 19,50 | 18,76 | 18,79 | -3,94% | 13.967.779,00 |
| 04.02.2026 | 19,50 | 19,60 | 19,17 | 19,56 | 2,25% | 10.924.247,00 |
| 03.02.2026 | 19,49 | 19,52 | 19,07 | 19,13 | -2,00% | 11.375.127,00 |
| 02.02.2026 | 19,84 | 19,89 | 19,14 | 19,52 | -1,88% | 12.150.232,00 |
| 30.01.2026 | 20,11 | 20,12 | 19,87 | 19,90 | -1,31% | 6.341.748,00 |
| 29.01.2026 | 20,20 | 20,28 | 20,06 | 20,16 | -0,15% | 4.386.682,00 |
| 28.01.2026 | 20,24 | 20,49 | 20,17 | 20,19 | -0,49% | 4.817.694,00 |
| 27.01.2026 | 20,35 | 20,60 | 20,27 | 20,29 | -0,29% | 6.277.168,00 |
| 26.01.2026 | 20,73 | 20,75 | 20,24 | 20,35 | -2,63% | 7.844.360,00 |
| 22.01.2026 | 21,00 | 21,14 | 20,87 | 20,90 | -0,38% | 4.566.407,00 |
| 21.01.2026 | 20,68 | 21,00 | 20,66 | 20,98 | 1,65% | 5.550.884,00 |
| 20.01.2026 | 20,59 | 20,71 | 20,49 | 20,64 | -1,24% | 6.651.990,00 |
| 16.01.2026 | 20,96 | 21,04 | 20,83 | 20,90 | -0,43% | 4.714.838,00 |
| 15.01.2026 | 20,88 | 21,00 | 20,82 | 20,99 | 0,53% | 4.317.601,00 |
| 14.01.2026 | 20,50 | 20,89 | 20,41 | 20,88 | 1,95% | 3.340.754,00 |
| 13.01.2026 | 20,52 | 20,60 | 20,40 | 20,48 | -0,19% | 4.773.725,00 |
| 12.01.2026 | 20,56 | 20,67 | 20,44 | 20,52 | -0,58% | 3.757.008,00 |
| 09.01.2026 | 20,77 | 20,89 | 20,62 | 20,64 | -0,67% | 3.653.154,00 |
| 08.01.2026 | 20,18 | 20,84 | 20,13 | 20,78 | 2,97% | 4.780.521,00 |
| 07.01.2026 | 20,62 | 20,66 | 20,15 | 20,18 | -1,99% | 5.421.748,00 |
| 06.01.2026 | 20,73 | 20,78 | 20,47 | 20,59 | -0,68% | 4.049.607,00 |
| 05.01.2026 | 20,46 | 20,83 | 20,45 | 20,73 | 1,42% | 4.798.106,00 |
| 02.01.2026 | 20,24 | 20,57 | 20,09 | 20,44 | 1,04% | 4.363.180,00 |
| 31.12.2025 | 20,31 | 20,41 | 20,22 | 20,23 | -0,30% | 4.228.303,00 |
| 30.12.2025 | 20,21 | 20,39 | 20,13 | 20,29 | 0,59% | 6.395.184,00 |
| 29.12.2025 | 20,20 | 20,38 | 20,10 | 20,17 | -0,15% | 6.873.145,00 |
| 26.12.2025 | 19,99 | 20,26 | 19,99 | 20,20 | 1,00% | 3.866.914,00 |
| 24.12.2025 | 19,90 | 20,03 | 19,87 | 20,00 | 0,40% | 2.567.779,00 |
| 23.12.2025 | 19,91 | 20,03 | 19,87 | 19,92 | 0,05% | 4.871.367,00 |
| 22.12.2025 | 19,99 | 20,01 | 19,79 | 19,91 | -0,15% | 5.797.134,00 |
| 19.12.2025 | 20,14 | 20,16 | 19,84 | 19,94 | -0,99% | 9.022.976,00 |
| 18.12.2025 | 20,23 | 20,30 | 20,05 | 20,14 | -0,25% | 5.365.153,00 |
| 17.12.2025 | 20,14 | 20,34 | 20,08 | 20,19 | 0,25% | 5.396.735,00 |
| 16.12.2025 | 20,26 | 20,36 | 20,02 | 20,14 | -0,84% | 4.875.114,00 |
| 15.12.2025 | 20,46 | 20,54 | 20,00 | 20,31 | -2,59% | 7.869.411,00 |
| 12.12.2025 | 20,95 | 21,07 | 20,77 | 20,85 | -0,10% | 5.628.909,00 |
| 11.12.2025 | 21,08 | 21,10 | 20,87 | 20,87 | -0,76% | 4.503.272,00 |
| 10.12.2025 | 20,95 | 21,07 | 20,89 | 21,03 | 0,14% | 4.200.508,00 |
| 09.12.2025 | 21,02 | 21,06 | 20,90 | 21,00 | -0,10% | 3.725.664,00 |
| 08.12.2025 | 21,02 | 21,13 | 20,93 | 21,02 | 0,00% | 2.755.561,00 |
| 05.12.2025 | 20,92 | 21,09 | 20,87 | 21,02 | 0,48% | 3.709.741,00 |
| 04.12.2025 | 20,82 | 20,95 | 20,78 | 20,92 | 0,48% | 3.079.794,00 |
| 03.12.2025 | 20,70 | 20,85 | 20,62 | 20,82 | 0,87% | 3.658.014,00 |
| 02.12.2025 | 20,68 | 20,73 | 20,54 | 20,64 | 0,29% | 2.987.064,00 |
| 01.12.2025 | 20,55 | 20,77 | 20,51 | 20,58 | -0,19% | 3.590.125,00 |
| 28.11.2025 | 20,55 | 20,67 | 20,55 | 20,62 | 0,54% | 1.718.280,00 |
| 26.11.2025 | 20,38 | 20,62 | 20,37 | 20,51 | 0,84% | 3.382.962,00 |
| 25.11.2025 | 20,15 | 20,37 | 20,13 | 20,34 | 0,94% | 4.828.195,00 |
| 24.11.2025 | 19,86 | 20,18 | 19,75 | 20,15 | 3,23% | 4.223.156,00 |
| 20.11.2025 | 19,63 | 19,85 | 19,44 | 19,52 | -0,05% | 4.462.499,00 |
| 19.11.2025 | 19,60 | 19,75 | 19,45 | 19,53 | 0,05% | 3.458.276,00 |
| 18.11.2025 | 19,52 | 19,65 | 19,38 | 19,52 | -0,81% | 8.613.441,00 |
| 17.11.2025 | 20,19 | 20,25 | 19,66 | 19,68 | -3,01% | 5.541.299,00 |
| 13.11.2025 | 20,38 | 20,54 | 20,16 | 20,29 | -0,44% | 3.290.170,00 |
| 12.11.2025 | 20,32 | 20,51 | 20,30 | 20,38 | 0,34% | 2.496.262,00 |
| 11.11.2025 | 20,29 | 20,42 | 20,23 | 20,31 | 0,10% | 2.686.598,00 |
| 10.11.2025 | 20,31 | 20,37 | 20,07 | 20,29 | 0,45% | 3.914.168,00 |
| 07.11.2025 | 20,00 | 20,20 | 19,85 | 20,20 | 1,00% | 3.627.465,00 |
| 06.11.2025 | 20,29 | 20,45 | 19,98 | 20,00 | -1,86% | 4.862.200,00 |
| 05.11.2025 | 20,27 | 20,44 | 19,99 | 20,38 | 0,54% | 3.183.231,00 |
| 04.11.2025 | 20,35 | 20,49 | 20,09 | 20,27 | -0,69% | 4.843.752,00 |
| 03.11.2025 | 20,30 | 20,44 | 20,10 | 20,41 | 0,29% | 3.225.861,00 |