22,475€
0,90%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 22,51 | 22,55 | 22,17 | 22,48 | 0,92% | 3.334,00 |
| 29.01.2025 | 22,47 | 22,70 | 22,24 | 22,28 | -1,22% | 3.955,00 |
| 28.01.2025 | 22,45 | 22,66 | 22,15 | 22,55 | 1,53% | 4.147,00 |
| 27.01.2025 | 22,20 | 22,61 | 22,03 | 22,21 | -0,56% | 12.859,00 |
| 24.01.2025 | 22,39 | 22,57 | 22,16 | 22,34 | -0,51% | 4.545,00 |
| 23.01.2025 | 22,53 | 22,67 | 22,41 | 22,45 | -0,04% | 6.997,00 |
| 22.01.2025 | 22,50 | 22,65 | 22,28 | 22,46 | 0,11% | 3.981,00 |
| 21.01.2025 | 22,68 | 22,70 | 22,35 | 22,44 | -1,01% | 15.500,00 |
| 20.01.2025 | 22,43 | 22,70 | 22,35 | 22,67 | 0,51% | 7.071,00 |
| 17.01.2025 | 22,39 | 22,67 | 22,24 | 22,55 | 1,05% | 11.437,00 |
| 16.01.2025 | 21,89 | 22,35 | 21,81 | 22,32 | 1,41% | 14.224,00 |
| 15.01.2025 | 21,69 | 22,04 | 21,52 | 22,01 | 1,17% | 9.992,00 |
| 14.01.2025 | 21,59 | 21,75 | 21,41 | 21,75 | 0,61% | 5.995,00 |
| 13.01.2025 | 21,48 | 21,64 | 21,31 | 21,62 | 0,84% | 3.886,00 |
| 10.01.2025 | 21,52 | 21,58 | 21,36 | 21,44 | -0,09% | 7.798,00 |
| 09.01.2025 | 21,38 | 21,55 | 21,22 | 21,46 | 0,22% | 5.133,00 |
| 08.01.2025 | 21,41 | 21,67 | 21,25 | 21,41 | 0,43% | 3.856,00 |
| 07.01.2025 | 21,42 | 21,72 | 21,20 | 21,32 | 0,16% | 7.729,00 |
| 06.01.2025 | 21,55 | 21,64 | 21,24 | 21,28 | -1,09% | 8.504,00 |
| 03.01.2025 | 21,59 | 21,86 | 21,38 | 21,52 | -0,60% | 7.376,00 |
| 02.01.2025 | 21,21 | 21,66 | 21,00 | 21,65 | 3,14% | 26.085,00 |
| 30.12.2024 | 21,20 | 21,37 | 20,98 | 20,99 | -0,62% | 7.491,00 |
| 27.12.2024 | 21,20 | 21,20 | 20,76 | 21,12 | 2,15% | 9.718,00 |
| 23.12.2024 | 20,66 | 20,83 | 20,41 | 20,67 | 0,90% | 3.006,00 |
| 20.12.2024 | 20,40 | 20,58 | 20,11 | 20,49 | 0,54% | 7.741,00 |
| 19.12.2024 | 20,32 | 20,70 | 20,16 | 20,38 | 0,84% | 12.611,00 |
| 18.12.2024 | 20,27 | 20,45 | 20,15 | 20,21 | -0,42% | 3.677,00 |
| 17.12.2024 | 20,45 | 20,64 | 20,21 | 20,29 | -0,51% | 8.970,00 |
| 16.12.2024 | 20,61 | 20,88 | 20,39 | 20,40 | -1,26% | 12.406,00 |
| 13.12.2024 | 20,95 | 21,20 | 20,50 | 20,66 | -2,10% | 14.252,00 |
| 12.12.2024 | 21,04 | 21,29 | 20,99 | 21,10 | 0,00% | 15.020,00 |
| 11.12.2024 | 21,07 | 21,24 | 20,93 | 21,10 | 0,58% | 3.413,00 |
| 10.12.2024 | 21,06 | 21,29 | 20,95 | 20,98 | -0,59% | 7.980,00 |
| 09.12.2024 | 21,24 | 21,24 | 21,01 | 21,10 | 0,29% | 10.613,00 |
| 06.12.2024 | 21,00 | 21,15 | 20,88 | 21,04 | 0,38% | 7.511,00 |
| 05.12.2024 | 21,09 | 21,20 | 20,83 | 20,96 | -0,34% | 3.704,00 |
| 04.12.2024 | 21,15 | 21,34 | 20,97 | 21,04 | -0,31% | 38.201,00 |
| 03.12.2024 | 21,30 | 21,30 | 21,01 | 21,10 | 0,13% | 7.626,00 |
| 02.12.2024 | 21,07 | 21,31 | 20,91 | 21,07 | 0,32% | 26.319,00 |
| 29.11.2024 | 21,14 | 21,14 | 20,89 | 21,01 | -0,18% | 3.921,00 |
| 28.11.2024 | 20,82 | 21,04 | 20,81 | 21,04 | 1,00% | 2.046,00 |
| 27.11.2024 | 21,01 | 21,06 | 20,73 | 20,84 | -0,77% | 5.491,00 |
| 26.11.2024 | 21,09 | 21,16 | 20,84 | 21,00 | 0,02% | 6.668,00 |
| 25.11.2024 | 21,14 | 21,30 | 20,93 | 20,99 | -0,74% | 11.685,00 |
| 22.11.2024 | 20,90 | 21,15 | 20,65 | 21,15 | 1,74% | 9.038,00 |
| 21.11.2024 | 20,63 | 20,90 | 20,52 | 20,79 | 0,56% | 8.158,00 |
| 20.11.2024 | 20,52 | 20,76 | 20,52 | 20,67 | 0,35% | 6.611,00 |
| 19.11.2024 | 20,31 | 20,62 | 20,31 | 20,60 | 0,60% | 8.081,00 |
| 18.11.2024 | 20,41 | 20,53 | 20,21 | 20,48 | 0,20% | 8.030,00 |
| 15.11.2024 | 20,39 | 20,54 | 20,34 | 20,44 | -0,34% | 7.282,00 |
| 14.11.2024 | 20,39 | 20,54 | 20,39 | 20,51 | 0,59% | 13.158,00 |
| 13.11.2024 | 20,23 | 20,50 | 20,10 | 20,39 | 0,59% | 5.318,00 |
| 12.11.2024 | 20,38 | 20,49 | 20,21 | 20,27 | 0,10% | 9.459,00 |
| 11.11.2024 | 20,08 | 20,50 | 20,00 | 20,25 | 0,82% | 7.867,00 |
| 08.11.2024 | 19,81 | 20,10 | 19,56 | 20,08 | 1,59% | 10.549,00 |
| 07.11.2024 | 19,98 | 20,10 | 19,74 | 19,77 | -0,81% | 4.850,00 |
| 06.11.2024 | 19,91 | 20,20 | 19,73 | 19,93 | 3,71% | 8.038,00 |
| 05.11.2024 | 19,24 | 19,33 | 19,12 | 19,22 | 0,13% | 4.354,00 |
| 04.11.2024 | 19,42 | 19,90 | 19,10 | 19,19 | -1,24% | 6.988,00 |
| 01.11.2024 | 19,47 | 19,87 | 19,34 | 19,43 | -0,11% | 7.726,00 |
| 31.10.2024 | 19,61 | 19,88 | 19,42 | 19,46 | -1,27% | 6.679,00 |
| 30.10.2024 | 19,95 | 20,36 | 19,62 | 19,71 | -1,29% | 7.898,00 |
| 29.10.2024 | 20,02 | 20,08 | 19,90 | 19,96 | -0,26% | 6.038,00 |
| 28.10.2024 | 20,00 | 20,10 | 19,94 | 20,02 | 0,11% | 12.938,00 |
| 25.10.2024 | 20,14 | 20,14 | 19,78 | 19,99 | -0,12% | 6.950,00 |
| 24.10.2024 | 19,89 | 20,03 | 19,81 | 20,02 | 0,45% | 3.759,00 |
| 23.10.2024 | 19,93 | 20,08 | 19,80 | 19,93 | -0,32% | 12.748,00 |
| 22.10.2024 | 20,06 | 20,19 | 19,95 | 19,99 | -0,39% | 31.536,00 |
| 21.10.2024 | 20,01 | 20,27 | 19,80 | 20,07 | 0,67% | 44.572,00 |
| 18.10.2024 | 20,00 | 20,05 | 19,80 | 19,94 | 0,02% | 10.070,00 |
| 17.10.2024 | 19,90 | 20,19 | 19,80 | 19,93 | 0,32% | 8.062,00 |
| 16.10.2024 | 19,71 | 19,90 | 19,55 | 19,87 | 1,11% | 10.379,00 |
| 15.10.2024 | 19,64 | 19,83 | 19,53 | 19,65 | 0,20% | 5.593,00 |
| 14.10.2024 | 19,40 | 19,67 | 19,34 | 19,61 | 0,56% | 27.870,00 |
| 11.10.2024 | 19,23 | 19,51 | 19,23 | 19,50 | 0,93% | 6.725,00 |
| 10.10.2024 | 19,10 | 19,35 | 19,10 | 19,32 | 0,57% | 6.614,00 |
| 09.10.2024 | 19,18 | 19,29 | 19,10 | 19,21 | 0,32% | 5.397,00 |
| 08.10.2024 | 19,19 | 19,27 | 19,05 | 19,15 | -0,12% | 3.289,00 |
| 07.10.2024 | 19,22 | 19,32 | 19,10 | 19,17 | -0,05% | 9.646,00 |
| 04.10.2024 | 18,94 | 19,25 | 18,79 | 19,18 | 1,26% | 12.087,00 |
| 03.10.2024 | 18,87 | 19,08 | 18,75 | 18,95 | 0,50% | 5.103,00 |
| 02.10.2024 | 18,73 | 19,01 | 18,64 | 18,85 | 0,57% | 7.061,00 |
| 01.10.2024 | 18,88 | 19,09 | 18,70 | 18,74 | -0,32% | 8.810,00 |
| 30.09.2024 | 18,77 | 18,88 | 18,60 | 18,81 | 0,39% | 4.817,00 |
| 27.09.2024 | 18,54 | 18,78 | 18,47 | 18,73 | 1,28% | 15.649,00 |
| 26.09.2024 | 18,44 | 18,58 | 18,29 | 18,50 | 0,46% | 9.050,00 |
| 25.09.2024 | 18,43 | 18,75 | 18,36 | 18,41 | -0,62% | 10.232,00 |
| 24.09.2024 | 18,68 | 18,69 | 18,39 | 18,53 | -0,45% | 2.673,00 |
| 23.09.2024 | 18,40 | 18,75 | 18,27 | 18,61 | 0,87% | 11.356,00 |
| 20.09.2024 | 18,54 | 18,75 | 18,39 | 18,45 | -0,72% | 4.465,00 |
| 19.09.2024 | 18,39 | 18,66 | 18,29 | 18,58 | 1,52% | 6.164,00 |
| 18.09.2024 | 18,21 | 18,33 | 18,10 | 18,30 | 0,89% | 3.937,00 |
| 17.09.2024 | 18,47 | 18,50 | 18,10 | 18,14 | -0,61% | 6.952,00 |
| 16.09.2024 | 18,51 | 18,51 | 18,12 | 18,25 | -0,26% | 17.388,00 |
| 13.09.2024 | 18,38 | 18,57 | 18,30 | 18,30 | -2,13% | 9.390,00 |
| 12.09.2024 | 18,85 | 18,99 | 18,62 | 18,70 | 0,51% | 9.243,00 |
| 11.09.2024 | 18,72 | 18,86 | 18,43 | 18,61 | -0,26% | 5.800,00 |
| 10.09.2024 | 18,83 | 19,04 | 18,57 | 18,65 | -0,22% | 10.164,00 |
| 09.09.2024 | 18,60 | 19,01 | 18,55 | 18,70 | 1,04% | 7.583,00 |
| 06.09.2024 | 18,75 | 18,96 | 18,45 | 18,50 | -1,54% | 15.535,00 |