117,220$
0,83%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 117,03 | 119,58 | 115,97 | 117,22 | 0,83% | 1.824.162,00 |
| 08.10.2026 | 114,71 | 116,38 | 113,85 | 116,26 | 0,44% | 2.739.296,00 |
| 07.10.2026 | 115,92 | 117,11 | 114,78 | 115,75 | -1,69% | 1.449.364,00 |
| 06.10.2026 | 117,90 | 119,13 | 116,94 | 117,74 | 0,52% | 1.971.778,00 |
| 05.10.2026 | 117,62 | 118,38 | 115,33 | 117,13 | -0,36% | 1.688.517,00 |
| 02.10.2026 | 118,44 | 120,50 | 116,73 | 117,55 | 0,84% | 2.588.444,00 |
| 01.10.2026 | 116,51 | 119,18 | 113,06 | 116,57 | 0,34% | 2.322.516,00 |
| 30.09.2026 | 118,97 | 119,52 | 115,41 | 116,17 | -2,35% | 2.048.905,00 |
| 29.09.2026 | 118,30 | 119,58 | 117,61 | 118,97 | 0,53% | 2.155.867,00 |
| 28.09.2026 | 120,69 | 120,69 | 117,47 | 118,34 | -3,01% | 2.411.550,00 |
| 25.09.2026 | 120,14 | 124,02 | 119,65 | 122,01 | 1,58% | 1.537.593,00 |
| 24.09.2026 | 121,30 | 121,35 | 116,30 | 120,11 | -1,13% | 3.009.570,00 |
| 23.09.2026 | 123,37 | 123,96 | 121,21 | 121,48 | -2,60% | 1.625.316,00 |
| 22.09.2026 | 130,65 | 130,65 | 124,20 | 124,72 | -1,54% | 2.294.827,00 |
| 21.09.2026 | 126,43 | 127,95 | 125,05 | 126,67 | 2,32% | 1.600.030,00 |
| 18.09.2026 | 124,58 | 125,96 | 122,86 | 123,80 | -1,21% | 7.910.325,00 |
| 17.09.2026 | 125,92 | 128,55 | 124,74 | 125,32 | 0,89% | 1.530.118,00 |
| 16.09.2026 | 127,96 | 128,61 | 121,29 | 124,21 | -3,79% | 1.802.124,00 |
| 15.09.2026 | 131,52 | 131,75 | 128,09 | 129,10 | -1,84% | 1.352.244,00 |
| 14.09.2026 | 130,59 | 132,93 | 129,90 | 131,52 | -0,09% | 1.709.309,00 |
| 11.09.2026 | 132,94 | 134,16 | 130,20 | 131,64 | 0,77% | 1.324.425,00 |
| 10.09.2026 | 133,38 | 133,90 | 130,21 | 130,63 | -2,78% | 2.661.882,00 |
| 09.09.2026 | 137,91 | 138,25 | 133,57 | 134,37 | -3,07% | 2.249.576,00 |
| 08.09.2026 | 139,38 | 141,32 | 137,00 | 138,62 | -1,09% | 1.758.804,00 |
| 04.09.2026 | 138,37 | 141,26 | 136,12 | 140,15 | -0,97% | 1.013.795,00 |
| 03.09.2026 | 140,24 | 143,19 | 138,28 | 141,52 | 2,51% | 3.160.449,00 |
| 02.09.2026 | 138,04 | 141,58 | 137,25 | 138,06 | -0,74% | 1.523.661,00 |
| 01.09.2026 | 140,00 | 142,75 | 137,19 | 139,09 | -2,85% | 1.523.728,00 |
| 31.08.2026 | 141,66 | 144,13 | 141,29 | 143,17 | 0,45% | 1.847.803,00 |
| 28.08.2026 | 142,70 | 144,09 | 141,84 | 142,53 | 0,08% | 1.092.195,00 |
| 27.08.2026 | 141,70 | 145,53 | 141,69 | 142,41 | 0,30% | 1.909.743,00 |
| 26.08.2026 | 141,95 | 144,36 | 141,60 | 141,98 | -0,55% | 1.683.923,00 |
| 25.08.2026 | 139,48 | 143,19 | 137,12 | 142,76 | 1,96% | 2.863.042,00 |
| 24.08.2026 | 141,25 | 141,67 | 139,08 | 140,01 | -0,88% | 1.436.006,00 |
| 21.08.2026 | 141,85 | 143,51 | 140,22 | 141,25 | 0,73% | 1.422.590,00 |
| 20.08.2026 | 142,96 | 144,07 | 139,76 | 140,23 | -2,01% | 2.120.787,00 |
| 19.08.2026 | 141,38 | 144,87 | 140,13 | 143,10 | 1,99% | 2.307.171,00 |
| 18.08.2026 | 140,28 | 141,60 | 137,52 | 140,31 | -0,73% | 1.472.462,00 |
| 17.08.2026 | 143,35 | 143,35 | 139,57 | 141,34 | -1,86% | 1.622.880,00 |
| 14.08.2026 | 148,63 | 149,63 | 143,61 | 144,02 | -3,63% | 2.004.510,00 |
| 13.08.2026 | 142,55 | 149,87 | 142,25 | 149,45 | 4,99% | 3.178.365,00 |
| 12.08.2026 | 143,55 | 144,48 | 139,89 | 142,35 | -0,53% | 1.959.508,00 |
| 11.08.2026 | 138,00 | 144,83 | 137,54 | 143,11 | 3,96% | 3.382.341,00 |
| 10.08.2026 | 136,00 | 137,72 | 134,42 | 137,66 | 0,59% | 1.694.388,00 |
| 07.08.2026 | 138,20 | 140,83 | 136,48 | 136,85 | -0,96% | 1.392.629,00 |
| 06.08.2026 | 138,90 | 139,96 | 136,60 | 138,17 | -1,14% | 1.380.485,00 |
| 05.08.2026 | 144,23 | 145,99 | 137,89 | 139,77 | -2,20% | 2.444.507,00 |
| 04.08.2026 | 138,24 | 143,25 | 137,79 | 142,91 | 3,13% | 3.456.626,00 |
| 03.08.2026 | 128,95 | 139,23 | 128,95 | 138,57 | 8,18% | 3.533.084,00 |
| 31.07.2026 | 128,44 | 128,75 | 121,29 | 128,09 | 3,20% | 4.171.693,00 |
| 30.07.2026 | 124,75 | 124,99 | 121,66 | 124,12 | -0,39% | 2.877.315,00 |
| 29.07.2026 | 126,56 | 127,26 | 123,12 | 124,60 | -2,58% | 2.744.855,00 |
| 28.07.2026 | 127,78 | 129,51 | 126,57 | 127,90 | 0,11% | 2.601.068,00 |
| 27.07.2026 | 126,51 | 131,34 | 125,83 | 127,76 | 0,99% | 3.179.267,00 |
| 24.07.2026 | 121,48 | 126,58 | 120,62 | 126,51 | 4,31% | 1.818.117,00 |
| 23.07.2026 | 117,98 | 123,86 | 117,43 | 121,28 | 1,43% | 1.947.615,00 |
| 22.07.2026 | 120,17 | 122,32 | 118,83 | 119,57 | -1,00% | 1.306.820,00 |
| 21.07.2026 | 120,94 | 122,43 | 119,96 | 120,78 | -0,40% | 1.167.363,00 |
| 20.07.2026 | 125,33 | 125,45 | 120,43 | 121,27 | -3,51% | 1.951.743,00 |
| 17.07.2026 | 123,50 | 127,00 | 122,40 | 125,68 | 0,20% | 1.945.756,00 |
| 16.07.2026 | 123,65 | 127,47 | 122,15 | 125,43 | 0,51% | 1.123.390,00 |
| 15.07.2026 | 123,82 | 127,89 | 123,12 | 124,79 | 3,73% | 2.458.828,00 |
| 14.07.2026 | 119,28 | 122,18 | 119,28 | 120,30 | -0,12% | 1.603.804,00 |
| 13.07.2026 | 121,73 | 123,36 | 119,78 | 120,45 | -1,12% | 2.181.426,00 |
| 10.07.2026 | 124,09 | 125,09 | 121,35 | 121,81 | 0,12% | 1.079.600,00 |
| 09.07.2026 | 117,36 | 121,83 | 117,19 | 121,66 | 3,10% | 1.664.528,00 |
| 08.07.2026 | 118,36 | 119,10 | 116,50 | 118,00 | -2,24% | 1.656.236,00 |
| 07.07.2026 | 120,31 | 122,14 | 119,59 | 120,70 | -0,93% | 1.626.570,00 |
| 06.07.2026 | 117,92 | 121,87 | 117,18 | 121,83 | 4,22% | 2.077.028,00 |
| 02.07.2026 | 116,48 | 118,51 | 114,35 | 116,90 | 2,88% | 1.638.670,00 |
| 01.07.2026 | 112,35 | 115,36 | 111,16 | 113,63 | 2,08% | 2.363.480,00 |
| 30.06.2026 | 107,06 | 113,22 | 107,04 | 111,31 | 3,45% | 3.014.733,00 |
| 29.06.2026 | 110,81 | 112,04 | 105,79 | 107,60 | -1,40% | 3.220.607,00 |
| 26.06.2026 | 111,34 | 113,86 | 108,20 | 109,13 | -2,97% | 4.125.067,00 |
| 25.06.2026 | 113,72 | 118,16 | 111,69 | 112,47 | -1,23% | 2.503.972,00 |
| 24.06.2026 | 120,12 | 120,68 | 113,05 | 113,87 | -5,72% | 3.786.467,00 |
| 23.06.2026 | 124,01 | 125,07 | 117,32 | 120,78 | -4,07% | 3.447.602,00 |
| 22.06.2026 | 130,40 | 131,08 | 124,75 | 125,90 | -2,66% | 2.238.667,00 |
| 18.06.2026 | 130,00 | 131,37 | 127,72 | 129,34 | 0,77% | 4.523.715,00 |
| 17.06.2026 | 134,14 | 136,77 | 128,12 | 128,35 | -4,91% | 2.521.679,00 |
| 16.06.2026 | 135,30 | 137,51 | 134,56 | 134,98 | -0,28% | 2.191.608,00 |
| 15.06.2026 | 138,84 | 141,90 | 135,16 | 135,36 | 0,34% | 2.303.539,00 |
| 12.06.2026 | 134,68 | 137,50 | 133,43 | 134,90 | 1,57% | 1.497.717,00 |
| 11.06.2026 | 127,82 | 132,89 | 126,68 | 132,82 | 3,51% | 1.862.890,00 |
| 10.06.2026 | 129,67 | 133,39 | 128,08 | 128,31 | -1,76% | 1.559.912,00 |
| 09.06.2026 | 128,10 | 131,92 | 126,93 | 130,61 | 2,95% | 2.063.799,00 |
| 08.06.2026 | 126,08 | 128,54 | 125,21 | 126,87 | 0,97% | 1.761.109,00 |
| 05.06.2026 | 129,70 | 130,46 | 124,23 | 125,65 | -3,72% | 1.850.453,00 |
| 04.06.2026 | 125,23 | 131,30 | 124,45 | 130,50 | 6,01% | 2.102.088,00 |
| 03.06.2026 | 121,10 | 123,51 | 120,00 | 123,10 | -4,04% | 3.680.084,00 |
| 02.06.2026 | 128,23 | 130,05 | 126,48 | 128,28 | -0,36% | 3.544.975,00 |
| 01.06.2026 | 127,62 | 131,70 | 126,78 | 128,74 | 0,19% | 3.153.829,00 |
| 29.05.2026 | 125,57 | 130,15 | 124,90 | 128,50 | 1,98% | 4.197.266,00 |
| 28.05.2026 | 125,43 | 127,80 | 123,99 | 126,00 | -0,46% | 2.317.925,00 |
| 27.05.2026 | 125,79 | 128,33 | 125,28 | 126,58 | 1,04% | 2.277.876,00 |
| 26.05.2026 | 125,16 | 128,99 | 124,27 | 125,28 | 0,70% | 2.116.291,00 |
| 22.05.2026 | 124,64 | 126,00 | 123,60 | 124,41 | 0,34% | 1.751.004,00 |
| 21.05.2026 | 121,58 | 124,65 | 121,13 | 123,99 | 1,54% | 1.558.361,00 |
| 20.05.2026 | 121,42 | 124,10 | 118,81 | 122,11 | 0,83% | 1.806.200,00 |
| 19.05.2026 | 123,13 | 124,05 | 120,77 | 121,11 | -2,09% | 1.949.413,00 |