20,498€
1,62%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,40 | 20,58 | 20,19 | 20,46 | 0,00% | 130,00 |
| 19.12.2024 | 20,32 | 20,60 | 20,09 | 20,46 | 0,89% | - |
| 18.12.2024 | 20,27 | 20,44 | 20,12 | 20,28 | -0,20% | - |
| 17.12.2024 | 20,42 | 20,65 | 20,20 | 20,32 | -0,90% | 1.000,00 |
| 16.12.2024 | 20,72 | 20,88 | 20,51 | 20,51 | -0,36% | 100,00 |
| 13.12.2024 | 20,95 | 21,10 | 20,51 | 20,58 | -2,44% | - |
| 12.12.2024 | 21,12 | 21,25 | 20,92 | 21,10 | 0,24% | 1.500,00 |
| 11.12.2024 | 21,07 | 21,13 | 20,93 | 21,05 | 0,33% | - |
| 10.12.2024 | 21,17 | 21,40 | 20,94 | 20,98 | -0,69% | 200,00 |
| 09.12.2024 | 21,12 | 21,22 | 20,98 | 21,12 | 0,40% | - |
| 06.12.2024 | 21,00 | 21,07 | 20,85 | 21,04 | 0,05% | - |
| 05.12.2024 | 21,10 | 21,11 | 20,85 | 21,03 | 0,10% | - |
| 04.12.2024 | 21,15 | 21,28 | 20,97 | 21,01 | -0,36% | - |
| 03.12.2024 | 21,15 | 21,15 | 21,00 | 21,08 | -0,24% | 110,00 |
| 02.12.2024 | 21,07 | 21,31 | 20,95 | 21,13 | 0,71% | - |
| 29.11.2024 | 21,03 | 21,09 | 20,89 | 20,98 | 0,58% | - |
| 28.11.2024 | 20,82 | 20,99 | 20,67 | 20,86 | 0,38% | - |
| 27.11.2024 | 21,01 | 21,06 | 20,74 | 20,78 | -1,47% | - |
| 26.11.2024 | 21,09 | 21,26 | 20,85 | 21,09 | 0,73% | 115,00 |
| 25.11.2024 | 21,14 | 21,29 | 20,94 | 20,94 | -0,79% | 65,00 |
| 22.11.2024 | 20,78 | 21,16 | 20,63 | 21,11 | 1,64% | - |
| 21.11.2024 | 20,63 | 20,88 | 20,51 | 20,77 | 0,70% | - |
| 20.11.2024 | 20,64 | 20,85 | 20,42 | 20,62 | 0,15% | 105,00 |
| 19.11.2024 | 20,42 | 20,60 | 20,27 | 20,59 | 0,93% | - |
| 18.11.2024 | 20,41 | 20,52 | 20,26 | 20,40 | 0,27% | - |
| 15.11.2024 | 20,39 | 20,54 | 20,25 | 20,35 | -0,61% | - |
| 14.11.2024 | 20,40 | 20,55 | 20,25 | 20,47 | 0,10% | 17,00 |
| 13.11.2024 | 20,23 | 20,51 | 20,08 | 20,45 | 0,84% | 300,00 |
| 12.11.2024 | 20,35 | 20,60 | 20,21 | 20,28 | 0,07% | 50,00 |
| 11.11.2024 | 20,16 | 20,47 | 20,09 | 20,27 | 1,00% | 620,00 |
| 08.11.2024 | 19,81 | 20,08 | 19,66 | 20,07 | 1,26% | - |
| 07.11.2024 | 20,00 | 20,04 | 19,74 | 19,82 | -0,46% | 1.000,00 |
| 06.11.2024 | 19,93 | 20,20 | 19,73 | 19,91 | 3,66% | - |
| 05.11.2024 | 19,24 | 19,32 | 19,09 | 19,21 | 0,18% | - |
| 04.11.2024 | 19,33 | 19,74 | 19,10 | 19,17 | -1,02% | 251,00 |
| 01.11.2024 | 19,47 | 19,87 | 19,32 | 19,37 | -0,77% | - |
| 31.10.2024 | 19,61 | 19,84 | 19,46 | 19,52 | -0,69% | - |
| 30.10.2024 | 19,92 | 20,35 | 19,60 | 19,66 | -1,62% | - |
| 29.10.2024 | 20,02 | 20,11 | 19,87 | 19,98 | -0,23% | 150,00 |
| 28.10.2024 | 20,03 | 20,19 | 19,81 | 20,03 | 0,21% | 375,00 |
| 25.10.2024 | 20,03 | 20,07 | 19,88 | 19,98 | -0,01% | 50,00 |
| 24.10.2024 | 20,03 | 20,03 | 19,88 | 19,98 | 0,26% | - |
| 23.10.2024 | 20,03 | 20,05 | 19,88 | 19,93 | -0,44% | - |
| 22.10.2024 | 20,06 | 20,09 | 19,88 | 20,02 | -0,45% | 180,00 |
| 21.10.2024 | 20,16 | 20,30 | 19,87 | 20,11 | 0,60% | 237,00 |
| 18.10.2024 | 19,90 | 20,02 | 19,76 | 19,99 | 0,13% | 160,00 |
| 17.10.2024 | 19,90 | 20,07 | 19,76 | 19,96 | 0,50% | - |
| 16.10.2024 | 19,71 | 19,87 | 19,57 | 19,87 | 0,90% | - |
| 15.10.2024 | 19,64 | 19,73 | 19,50 | 19,69 | 0,52% | - |
| 14.10.2024 | 19,37 | 19,66 | 19,37 | 19,59 | 0,75% | 400,00 |
| 11.10.2024 | 19,23 | 19,44 | 19,09 | 19,44 | 0,70% | 8,00 |
| 10.10.2024 | 19,20 | 19,36 | 19,05 | 19,31 | 0,42% | 16,00 |
| 09.10.2024 | 19,18 | 19,27 | 19,04 | 19,22 | 0,47% | - |
| 08.10.2024 | 19,19 | 19,20 | 19,04 | 19,14 | -0,19% | - |
| 07.10.2024 | 19,22 | 19,25 | 19,06 | 19,17 | 0,26% | 40,00 |
| 04.10.2024 | 18,94 | 19,25 | 18,61 | 19,12 | 0,70% | 196,00 |
| 03.10.2024 | 18,87 | 19,08 | 18,73 | 18,99 | 0,64% | 6,00 |
| 02.10.2024 | 18,73 | 18,91 | 18,58 | 18,87 | 0,65% | - |
| 01.10.2024 | 18,88 | 19,02 | 18,72 | 18,75 | -0,18% | - |
| 30.09.2024 | 18,70 | 18,81 | 18,62 | 18,78 | 0,27% | 100,00 |
| 27.09.2024 | 18,54 | 18,78 | 18,40 | 18,73 | 1,44% | - |
| 26.09.2024 | 18,44 | 18,55 | 18,30 | 18,46 | 0,32% | - |
| 25.09.2024 | 18,43 | 18,66 | 18,36 | 18,41 | -1,06% | 100,00 |
| 24.09.2024 | 18,68 | 18,69 | 18,44 | 18,60 | -0,28% | - |
| 23.09.2024 | 18,40 | 18,67 | 18,24 | 18,66 | 1,24% | - |
| 20.09.2024 | 18,54 | 18,65 | 18,39 | 18,43 | -1,13% | - |
| 19.09.2024 | 18,40 | 18,66 | 18,23 | 18,64 | 2,46% | - |
| 18.09.2024 | 18,21 | 18,26 | 18,11 | 18,19 | -0,22% | - |
| 17.09.2024 | 18,34 | 18,45 | 18,18 | 18,23 | 0,28% | 54,00 |
| 16.09.2024 | 18,42 | 18,53 | 18,13 | 18,18 | -0,12% | 7,00 |
| 13.09.2024 | 18,15 | 18,20 | 18,15 | 18,20 | -2,68% | - |
| 12.09.2024 | 18,58 | 18,70 | 18,58 | 18,70 | 0,71% | 665,00 |
| 11.09.2024 | 18,48 | 18,57 | 18,48 | 18,57 | -0,16% | 30,00 |
| 10.09.2024 | 18,57 | 18,60 | 18,57 | 18,60 | 0,49% | - |
| 09.09.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -0,06% | - |
| 06.09.2024 | 18,70 | 18,98 | 18,52 | 18,52 | -1,47% | 912,00 |
| 05.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,47% | - |
| 04.09.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -1,40% | - |
| 03.09.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,46% | - |
| 02.09.2024 | 18,97 | 19,24 | 18,95 | 19,24 | 0,86% | 103,00 |
| 30.08.2024 | 18,82 | 19,08 | 18,82 | 19,08 | 0,89% | 128,00 |
| 29.08.2024 | 18,79 | 18,91 | 18,79 | 18,91 | 0,21% | - |
| 28.08.2024 | 18,75 | 18,87 | 18,75 | 18,87 | 1,11% | 4,00 |
| 27.08.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,26% | - |
| 26.08.2024 | 19,30 | 19,30 | 18,90 | 18,90 | 0,53% | 475,00 |
| 23.08.2024 | 18,76 | 18,80 | 18,76 | 18,80 | -0,43% | 290,00 |
| 22.08.2024 | 18,68 | 18,92 | 18,68 | 18,88 | 1,63% | 520,00 |
| 21.08.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,72% | - |
| 20.08.2024 | 18,71 | 18,71 | 18,71 | 18,71 | 0,57% | - |
| 19.08.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -1,25% | - |
| 16.08.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 1,24% | - |
| 15.08.2024 | 18,60 | 18,61 | 18,60 | 18,61 | 0,18% | 400,00 |
| 14.08.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,49% | - |
| 13.08.2024 | 18,73 | 18,73 | 18,67 | 18,67 | -0,36% | - |
| 12.08.2024 | 19,00 | 19,00 | 18,74 | 18,74 | 0,46% | 270,00 |
| 09.08.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -0,78% | - |
| 08.08.2024 | 18,49 | 18,80 | 18,49 | 18,80 | -0,01% | 45,00 |
| 07.08.2024 | 18,74 | 18,80 | 18,74 | 18,80 | 1,29% | 53,00 |
| 06.08.2024 | 18,16 | 18,56 | 18,16 | 18,56 | 2,19% | 930,00 |
| 05.08.2024 | 17,71 | 18,55 | 17,70 | 18,16 | -2,00% | 1.620,00 |