162,190$
1,44%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 159,79 | 163,73 | 159,71 | 162,19 | 1,44% | 133.489,00 |
| 02.12.2025 | 161,00 | 161,67 | 159,72 | 159,88 | 0,18% | 153.288,00 |
| 01.12.2025 | 156,80 | 159,79 | 153,96 | 159,60 | 1,79% | 77.307,00 |
| 28.11.2025 | 155,00 | 157,04 | 154,27 | 156,79 | 1,39% | 106.294,00 |
| 26.11.2025 | 153,07 | 155,19 | 152,07 | 154,64 | 1,22% | 285.356,00 |
| 25.11.2025 | 149,08 | 153,73 | 149,08 | 152,78 | 1,66% | 163.410,00 |
| 24.11.2025 | 147,44 | 150,53 | 146,94 | 150,29 | 1,89% | 122.048,00 |
| 21.11.2025 | 145,21 | 148,18 | 143,05 | 147,50 | 2,26% | 160.741,00 |
| 20.11.2025 | 146,28 | 149,66 | 143,47 | 144,24 | -0,68% | 102.814,00 |
| 19.11.2025 | 141,52 | 145,49 | 141,11 | 145,23 | 1,78% | 162.034,00 |
| 18.11.2025 | 140,45 | 143,70 | 139,83 | 142,69 | 0,50% | 175.162,00 |
| 17.11.2025 | 148,00 | 148,03 | 140,47 | 141,98 | -3,07% | 214.369,00 |
| 14.11.2025 | 148,47 | 149,15 | 144,95 | 146,48 | -1,31% | 220.073,00 |
| 13.11.2025 | 152,41 | 153,41 | 147,58 | 148,43 | -3,39% | 209.567,00 |
| 12.11.2025 | 154,64 | 158,55 | 153,40 | 153,63 | -0,06% | 150.629,00 |
| 11.11.2025 | 152,90 | 155,46 | 152,90 | 153,73 | 0,20% | 145.470,00 |
| 10.11.2025 | 155,26 | 156,96 | 152,88 | 153,42 | -0,26% | 68.335,00 |
| 07.11.2025 | 149,94 | 153,85 | 147,39 | 153,82 | 1,80% | 148.071,00 |
| 06.11.2025 | 152,76 | 154,75 | 149,63 | 151,10 | -1,35% | 117.529,00 |
| 05.11.2025 | 152,99 | 154,26 | 149,40 | 153,17 | 0,14% | 134.142,00 |
| 04.11.2025 | 152,28 | 157,95 | 152,28 | 152,96 | -1,56% | 161.512,00 |
| 03.11.2025 | 156,28 | 161,97 | 151,37 | 155,39 | 4,54% | 254.957,00 |
| 31.10.2025 | 147,64 | 149,00 | 144,48 | 148,64 | 0,94% | 233.405,00 |
| 30.10.2025 | 148,53 | 151,03 | 146,29 | 147,26 | -2,00% | 224.350,00 |
| 29.10.2025 | 149,16 | 153,51 | 148,43 | 150,26 | -0,58% | 171.407,00 |
| 28.10.2025 | 151,84 | 152,79 | 149,34 | 151,14 | 0,19% | 150.050,00 |
| 27.10.2025 | 150,44 | 152,05 | 150,42 | 150,85 | 0,98% | 102.610,00 |
| 24.10.2025 | 149,28 | 151,66 | 149,10 | 149,38 | 0,63% | 141.968,00 |
| 23.10.2025 | 150,33 | 151,83 | 146,47 | 148,45 | -1,11% | 138.926,00 |
| 22.10.2025 | 150,03 | 151,49 | 148,50 | 150,11 | -0,11% | 180.874,00 |
| 21.10.2025 | 146,20 | 150,66 | 146,07 | 150,28 | 6,00% | 131.902,00 |
| 17.10.2025 | 137,51 | 142,39 | 137,51 | 141,78 | 0,28% | 242.583,00 |
| 16.10.2025 | 152,30 | 152,30 | 141,13 | 141,39 | -6,48% | 177.477,00 |
| 15.10.2025 | 150,24 | 154,36 | 149,16 | 151,18 | 1,08% | 256.189,00 |
| 14.10.2025 | 142,32 | 151,72 | 142,05 | 149,56 | 4,17% | 355.950,00 |
| 13.10.2025 | 144,20 | 144,76 | 142,64 | 143,57 | 1,87% | 95.816,00 |
| 10.10.2025 | 148,85 | 148,85 | 140,76 | 140,93 | -4,16% | 186.061,00 |
| 09.10.2025 | 150,26 | 151,11 | 146,14 | 147,05 | -1,81% | 157.174,00 |
| 08.10.2025 | 149,05 | 149,81 | 147,48 | 149,76 | 0,76% | 163.396,00 |
| 07.10.2025 | 150,50 | 151,13 | 146,68 | 148,63 | -0,98% | 186.830,00 |
| 06.10.2025 | 154,00 | 154,00 | 148,91 | 150,10 | -1,46% | 98.410,00 |
| 03.10.2025 | 150,90 | 153,24 | 149,27 | 152,32 | 1,15% | 344.629,00 |
| 02.10.2025 | 154,14 | 154,14 | 149,75 | 150,59 | -2,34% | 291.107,00 |
| 01.10.2025 | 158,57 | 158,57 | 153,93 | 154,20 | -3,61% | 261.723,00 |
| 30.09.2025 | 164,41 | 164,42 | 154,51 | 159,98 | -2,11% | 310.303,00 |
| 29.09.2025 | 164,31 | 166,18 | 162,60 | 163,42 | 0,28% | 97.453,00 |
| 26.09.2025 | 163,33 | 166,15 | 162,95 | 162,97 | -0,09% | 240.115,00 |
| 25.09.2025 | 165,81 | 166,69 | 162,86 | 163,12 | -2,90% | 211.614,00 |
| 24.09.2025 | 183,08 | 183,08 | 167,77 | 167,99 | -7,26% | 171.083,00 |
| 23.09.2025 | 182,43 | 186,88 | 180,37 | 181,15 | -0,43% | 65.225,00 |
| 22.09.2025 | 181,79 | 182,37 | 180,00 | 181,94 | -0,54% | 63.388,00 |
| 19.09.2025 | 182,97 | 184,14 | 180,83 | 182,93 | -0,24% | 122.846,00 |
| 18.09.2025 | 180,91 | 185,94 | 180,91 | 183,37 | 2,54% | 126.947,00 |
| 17.09.2025 | 179,11 | 182,07 | 177,64 | 178,83 | 0,12% | 94.521,00 |
| 16.09.2025 | 179,20 | 179,99 | 176,70 | 178,61 | -0,73% | 1.120.321,00 |
| 15.09.2025 | 184,17 | 184,28 | 178,95 | 179,92 | -1,57% | 1.311.867,00 |
| 12.09.2025 | 185,20 | 185,82 | 182,79 | 182,79 | -1,04% | 837.093,00 |
| 11.09.2025 | 179,10 | 185,14 | 178,65 | 184,71 | 3,23% | 1.412.393,00 |
| 10.09.2025 | 175,58 | 179,88 | 175,02 | 178,93 | 2,20% | 1.202.723,00 |
| 09.09.2025 | 175,37 | 176,65 | 174,87 | 175,07 | -0,67% | 980.003,00 |
| 08.09.2025 | 177,00 | 177,65 | 173,36 | 176,25 | -0,60% | 1.731.254,00 |
| 05.09.2025 | 181,36 | 181,86 | 174,53 | 177,31 | -1,52% | 1.638.839,00 |
| 04.09.2025 | 176,79 | 180,14 | 176,21 | 180,04 | 1,87% | 128.633,00 |
| 03.09.2025 | 179,57 | 179,76 | 174,98 | 176,74 | -1,65% | 133.961,00 |
| 02.09.2025 | 175,92 | 179,88 | 173,61 | 179,70 | 0,27% | 183.201,00 |
| 29.08.2025 | 180,20 | 180,43 | 178,21 | 179,21 | -0,62% | 102.257,00 |
| 28.08.2025 | 180,10 | 181,74 | 179,66 | 180,32 | 0,44% | 121.508,00 |
| 27.08.2025 | 179,53 | 180,94 | 179,34 | 179,52 | 0,31% | 242.509,00 |
| 26.08.2025 | 178,40 | 179,35 | 177,05 | 178,97 | 0,43% | 153.712,00 |
| 25.08.2025 | 180,25 | 180,89 | 176,98 | 178,21 | -1,57% | 114.855,00 |
| 22.08.2025 | 179,18 | 183,95 | 178,40 | 181,05 | 1,56% | 210.097,00 |
| 21.08.2025 | 178,84 | 179,13 | 177,39 | 178,27 | -0,36% | 142.707,00 |
| 20.08.2025 | 179,80 | 179,96 | 176,21 | 178,91 | -0,99% | 204.891,00 |
| 19.08.2025 | 188,09 | 189,67 | 179,38 | 180,70 | -4,55% | 241.373,00 |
| 18.08.2025 | 187,75 | 190,54 | 186,81 | 189,31 | 0,79% | 92.605,00 |
| 15.08.2025 | 190,48 | 191,23 | 187,53 | 187,83 | -1,38% | 133.768,00 |
| 14.08.2025 | 190,00 | 191,95 | 188,77 | 190,45 | -0,24% | 119.626,00 |
| 13.08.2025 | 194,24 | 194,44 | 187,35 | 190,90 | -0,91% | 196.605,00 |
| 12.08.2025 | 186,50 | 193,16 | 186,50 | 192,65 | 3,26% | 114.415,00 |
| 11.08.2025 | 189,00 | 189,19 | 186,18 | 186,56 | -0,95% | 61.080,00 |
| 08.08.2025 | 186,95 | 189,87 | 186,95 | 188,35 | 0,74% | 107.002,00 |
| 07.08.2025 | 190,75 | 190,97 | 185,84 | 186,97 | -1,23% | 114.660,00 |
| 06.08.2025 | 187,54 | 191,48 | 187,54 | 189,30 | 0,70% | 301.048,00 |
| 05.08.2025 | 189,60 | 191,15 | 185,31 | 187,98 | -0,36% | 111.422,00 |
| 04.08.2025 | 183,91 | 188,94 | 183,17 | 188,65 | 3,27% | 93.028,00 |
| 01.08.2025 | 178,91 | 183,23 | 173,80 | 182,67 | -1,59% | 186.504,00 |
| 31.07.2025 | 188,10 | 188,92 | 184,23 | 185,62 | -1,20% | 155.967,00 |
| 30.07.2025 | 187,02 | 190,00 | 186,54 | 187,88 | -0,03% | 166.912,00 |
| 29.07.2025 | 187,87 | 188,99 | 185,69 | 187,93 | 0,27% | 122.878,00 |
| 28.07.2025 | 186,51 | 187,82 | 186,06 | 187,43 | 0,57% | 101.219,00 |
| 25.07.2025 | 183,79 | 186,43 | 181,71 | 186,36 | 2,20% | 88.803,00 |
| 24.07.2025 | 180,57 | 183,63 | 180,28 | 182,35 | 1,07% | 142.003,00 |
| 23.07.2025 | 178,25 | 180,77 | 178,25 | 180,43 | 1,23% | 85.445,00 |
| 22.07.2025 | 178,56 | 179,56 | 175,60 | 178,23 | -0,35% | 116.037,00 |
| 21.07.2025 | 183,11 | 183,72 | 178,37 | 178,86 | -2,25% | 101.948,00 |
| 18.07.2025 | 184,75 | 185,38 | 182,30 | 182,97 | -0,11% | 191.325,00 |
| 17.07.2025 | 179,01 | 184,31 | 179,01 | 183,18 | 1,88% | 193.721,00 |
| 16.07.2025 | 175,53 | 180,02 | 174,87 | 179,80 | 3,06% | 121.393,00 |
| 15.07.2025 | 179,82 | 179,96 | 174,40 | 174,46 | -3,26% | 116.296,00 |
| 14.07.2025 | 177,05 | 181,54 | 176,78 | 180,34 | 1,63% | 87.880,00 |