149,580$
4,14%
Echtzeit-Aktienkurs Ares Management Corp
Bid:
Ask:
Aktienkurse zur Ares Management Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 142,00 | 151,75 | 141,51 | 149,58 | 4,14% | 3.755.751,00 |
| 13.10.2025 | 143,15 | 145,10 | 142,36 | 143,63 | 1,95% | 1.773.152,00 |
| 10.10.2025 | 147,75 | 148,50 | 140,72 | 140,88 | -4,33% | 1.997.148,00 |
| 09.10.2025 | 149,98 | 151,44 | 146,10 | 147,26 | -1,70% | 1.799.309,00 |
| 08.10.2025 | 149,07 | 149,85 | 147,49 | 149,80 | 0,78% | 1.926.467,00 |
| 07.10.2025 | 150,62 | 151,21 | 146,67 | 148,64 | -0,97% | 2.168.338,00 |
| 06.10.2025 | 153,42 | 153,50 | 148,86 | 150,10 | -0,34% | 2.064.826,00 |
| 02.10.2025 | 154,14 | 154,14 | 149,66 | 150,61 | -2,29% | 4.022.246,00 |
| 01.10.2025 | 158,32 | 158,43 | 153,93 | 154,14 | -3,60% | 2.312.984,00 |
| 30.09.2025 | 163,42 | 164,26 | 154,51 | 159,89 | -2,16% | 3.487.962,00 |
| 29.09.2025 | 164,59 | 165,27 | 162,51 | 163,42 | 0,23% | 1.800.629,00 |
| 26.09.2025 | 164,09 | 166,17 | 162,83 | 163,05 | -0,17% | 2.609.095,00 |
| 25.09.2025 | 164,90 | 166,81 | 162,85 | 163,32 | -2,92% | 2.261.775,00 |
| 24.09.2025 | 181,22 | 181,31 | 167,75 | 168,23 | -7,13% | 1.818.833,00 |
| 23.09.2025 | 183,29 | 186,85 | 180,37 | 181,15 | -0,46% | 1.055.457,00 |
| 22.09.2025 | 182,00 | 182,42 | 179,52 | 181,99 | -0,55% | 1.048.112,00 |
| 19.09.2025 | 183,77 | 183,85 | 180,81 | 183,00 | -0,23% | 2.110.378,00 |
| 18.09.2025 | 181,13 | 185,94 | 180,42 | 183,42 | 2,53% | 1.361.459,00 |
| 17.09.2025 | 178,30 | 182,12 | 177,64 | 178,89 | 0,16% | 1.174.737,00 |
| 16.09.2025 | 179,17 | 179,99 | 176,70 | 178,61 | -0,73% | 1.120.294,00 |
| 15.09.2025 | 182,79 | 184,28 | 178,95 | 179,92 | -1,57% | 1.311.855,00 |
| 12.09.2025 | 184,69 | 185,82 | 182,79 | 182,79 | -1,04% | 835.950,00 |
| 11.09.2025 | 178,65 | 185,14 | 178,65 | 184,71 | 3,23% | 1.412.359,00 |
| 10.09.2025 | 175,02 | 179,88 | 175,02 | 178,93 | 2,20% | 1.201.614,00 |
| 09.09.2025 | 175,09 | 176,65 | 174,87 | 175,07 | -0,67% | 979.873,00 |
| 08.09.2025 | 176,83 | 177,65 | 173,36 | 176,25 | -0,60% | 1.730.994,00 |
| 05.09.2025 | 181,35 | 181,86 | 174,53 | 177,31 | -1,52% | 1.634.940,00 |
| 04.09.2025 | 177,50 | 180,19 | 176,48 | 180,05 | 1,83% | 1.159.975,00 |
| 03.09.2025 | 178,83 | 179,83 | 174,97 | 176,82 | -1,65% | 1.243.661,00 |
| 02.09.2025 | 175,94 | 179,90 | 173,43 | 179,78 | 0,32% | 1.430.113,00 |
| 29.08.2025 | 180,27 | 180,95 | 178,13 | 179,20 | -0,59% | 899.384,00 |
| 28.08.2025 | 180,80 | 181,77 | 180,12 | 180,27 | 0,42% | 1.007.335,00 |
| 27.08.2025 | 179,29 | 180,94 | 178,63 | 179,51 | 0,32% | 1.551.933,00 |
| 26.08.2025 | 178,13 | 179,39 | 177,02 | 178,93 | 0,45% | 1.940.052,00 |
| 25.08.2025 | 181,18 | 181,26 | 176,98 | 178,13 | -1,62% | 1.564.691,00 |
| 22.08.2025 | 180,09 | 183,94 | 178,29 | 181,07 | 1,58% | 1.500.287,00 |
| 21.08.2025 | 177,93 | 179,13 | 177,43 | 178,26 | -0,37% | 1.041.008,00 |
| 20.08.2025 | 179,76 | 180,50 | 175,94 | 178,93 | -0,92% | 1.706.632,00 |
| 19.08.2025 | 187,43 | 189,76 | 179,37 | 180,59 | -4,59% | 2.409.179,00 |
| 18.08.2025 | 187,78 | 190,60 | 186,73 | 189,27 | 0,79% | 1.387.726,00 |
| 15.08.2025 | 190,59 | 191,38 | 187,43 | 187,78 | -1,40% | 926.109,00 |
| 14.08.2025 | 190,00 | 191,95 | 188,78 | 190,45 | -0,26% | 883.609,00 |
| 13.08.2025 | 193,99 | 195,26 | 187,35 | 190,94 | -0,94% | 1.194.023,00 |
| 12.08.2025 | 187,83 | 193,15 | 186,65 | 192,76 | 3,33% | 1.277.362,00 |
| 11.08.2025 | 188,43 | 189,13 | 186,54 | 186,55 | -1,00% | 736.055,00 |
| 08.08.2025 | 187,94 | 189,87 | 187,22 | 188,43 | 0,79% | 952.894,00 |
| 07.08.2025 | 190,86 | 191,50 | 185,71 | 186,95 | -1,24% | 1.238.018,00 |
| 06.08.2025 | 188,32 | 191,52 | 187,84 | 189,29 | 0,70% | 1.385.997,00 |
| 05.08.2025 | 189,94 | 191,91 | 185,06 | 187,98 | -0,30% | 1.601.113,00 |
| 04.08.2025 | 183,15 | 189,00 | 182,96 | 188,55 | 3,13% | 1.381.381,00 |
| 01.08.2025 | 179,89 | 183,22 | 173,70 | 182,83 | -1,46% | 2.193.731,00 |
| 31.07.2025 | 188,10 | 189,36 | 184,14 | 185,53 | -1,17% | 1.800.676,00 |
| 30.07.2025 | 188,27 | 190,08 | 186,46 | 187,73 | -0,11% | 946.649,00 |
| 29.07.2025 | 188,67 | 189,18 | 185,69 | 187,93 | 0,30% | 1.243.834,00 |
| 28.07.2025 | 186,60 | 187,85 | 185,61 | 187,36 | 0,61% | 1.329.649,00 |
| 25.07.2025 | 183,61 | 186,42 | 181,45 | 186,22 | 2,13% | 1.320.314,00 |
| 24.07.2025 | 181,00 | 183,63 | 179,53 | 182,34 | 0,98% | 1.214.600,00 |
| 23.07.2025 | 179,87 | 180,76 | 178,72 | 180,57 | 1,30% | 865.895,00 |
| 22.07.2025 | 179,17 | 179,57 | 175,40 | 178,25 | -0,36% | 1.254.293,00 |
| 21.07.2025 | 183,18 | 183,64 | 178,38 | 178,89 | -2,31% | 1.652.790,00 |
| 18.07.2025 | 184,00 | 185,57 | 182,27 | 183,12 | -0,03% | 2.397.511,00 |
| 17.07.2025 | 179,16 | 184,41 | 178,34 | 183,17 | 1,81% | 1.843.609,00 |
| 16.07.2025 | 175,61 | 180,02 | 174,74 | 179,92 | 3,11% | 1.745.289,00 |
| 15.07.2025 | 179,82 | 180,09 | 174,36 | 174,49 | -3,24% | 1.082.202,00 |
| 14.07.2025 | 177,67 | 181,55 | 176,75 | 180,34 | 1,67% | 1.328.650,00 |
| 11.07.2025 | 178,45 | 179,25 | 177,12 | 177,37 | -1,53% | 699.569,00 |
| 10.07.2025 | 177,37 | 180,20 | 177,04 | 180,13 | 1,79% | 978.513,00 |
| 09.07.2025 | 176,16 | 178,55 | 175,46 | 176,97 | 1,07% | 925.240,00 |
| 08.07.2025 | 176,20 | 177,84 | 174,08 | 175,10 | 0,14% | 1.033.255,00 |
| 07.07.2025 | 177,09 | 178,59 | 172,62 | 174,86 | -1,74% | 1.255.634,00 |
| 03.07.2025 | 178,84 | 179,94 | 176,67 | 177,96 | -0,01% | 684.374,00 |
| 02.07.2025 | 174,13 | 178,29 | 173,77 | 177,98 | 1,86% | 2.544.567,00 |
| 01.07.2025 | 172,40 | 175,94 | 171,12 | 174,73 | 0,88% | 2.479.179,00 |
| 30.06.2025 | 174,79 | 174,93 | 172,32 | 173,20 | 0,01% | 1.491.506,00 |
| 27.06.2025 | 171,74 | 175,65 | 171,41 | 173,18 | 1,21% | 1.538.038,00 |
| 26.06.2025 | 169,48 | 172,09 | 168,70 | 171,11 | 1,37% | 877.582,00 |
| 25.06.2025 | 170,74 | 171,01 | 168,12 | 168,80 | -0,60% | 1.232.820,00 |
| 24.06.2025 | 167,04 | 170,26 | 167,04 | 169,82 | 2,70% | 1.058.278,00 |
| 23.06.2025 | 165,29 | 166,46 | 160,82 | 165,35 | -0,25% | 1.111.306,00 |
| 20.06.2025 | 168,81 | 169,28 | 165,63 | 165,76 | -0,94% | 2.484.859,00 |
| 18.06.2025 | 165,51 | 169,30 | 165,44 | 167,34 | 1,31% | 1.497.169,00 |
| 17.06.2025 | 165,74 | 166,59 | 163,61 | 165,18 | -1,11% | 1.086.250,00 |
| 16.06.2025 | 167,24 | 170,46 | 166,82 | 167,03 | 0,28% | 750.272,00 |
| 13.06.2025 | 168,25 | 169,47 | 164,89 | 166,56 | -2,49% | 1.142.049,00 |
| 12.06.2025 | 167,11 | 171,17 | 166,15 | 170,81 | 1,20% | 2.456.444,00 |
| 11.06.2025 | 169,52 | 170,30 | 168,06 | 168,78 | 0,12% | 1.414.793,00 |
| 10.06.2025 | 171,91 | 172,30 | 167,10 | 168,58 | -2,16% | 1.448.571,00 |
| 09.06.2025 | 173,42 | 174,64 | 170,02 | 172,30 | -0,91% | 2.352.875,00 |
| 06.06.2025 | 173,00 | 174,88 | 172,34 | 173,88 | 2,29% | 1.851.950,00 |
| 05.06.2025 | 169,36 | 170,46 | 167,66 | 169,99 | 0,58% | 1.160.953,00 |
| 04.06.2025 | 169,28 | 170,76 | 168,69 | 169,01 | 0,28% | 1.363.827,00 |
| 03.06.2025 | 166,36 | 168,74 | 164,94 | 168,53 | 1,04% | 1.271.144,00 |
| 02.06.2025 | 165,53 | 167,05 | 163,17 | 166,79 | 0,78% | 1.315.591,00 |
| 30.05.2025 | 164,57 | 165,88 | 162,58 | 165,50 | 0,36% | 2.954.523,00 |
| 29.05.2025 | 164,21 | 165,40 | 163,04 | 164,90 | 0,55% | 1.110.970,00 |
| 28.05.2025 | 165,45 | 165,50 | 163,48 | 163,99 | -0,37% | 999.295,00 |
| 27.05.2025 | 163,39 | 165,16 | 161,38 | 164,60 | 2,69% | 1.078.833,00 |
| 23.05.2025 | 156,13 | 161,71 | 155,52 | 160,29 | 0,26% | 1.008.769,00 |
| 22.05.2025 | 159,35 | 160,91 | 158,25 | 159,88 | 0,57% | 960.048,00 |
| 21.05.2025 | 163,34 | 164,86 | 158,88 | 158,98 | -4,25% | 1.560.301,00 |