128,280$
5,41%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 128,77 | 131,41 | 126,00 | 130,73 | 7,42% | 616.998,00 |
| 05.02.2026 | 135,00 | 135,00 | 119,44 | 121,70 | -11,46% | 2.996.384,00 |
| 04.02.2026 | 130,99 | 138,68 | 126,05 | 137,45 | 4,49% | 794.590,00 |
| 03.02.2026 | 144,60 | 144,60 | 128,26 | 131,54 | -10,14% | 750.574,00 |
| 02.02.2026 | 148,83 | 150,43 | 144,53 | 146,39 | -2,22% | 166.375,00 |
| 30.01.2026 | 150,59 | 152,31 | 148,12 | 149,72 | -1,27% | 320.873,00 |
| 29.01.2026 | 151,43 | 152,12 | 148,78 | 151,64 | 1,17% | 316.453,00 |
| 28.01.2026 | 148,49 | 150,34 | 147,81 | 149,89 | 0,35% | 132.719,00 |
| 27.01.2026 | 149,65 | 149,95 | 145,55 | 149,36 | -0,24% | 304.017,00 |
| 26.01.2026 | 154,19 | 155,10 | 149,57 | 149,72 | -3,93% | 262.250,00 |
| 23.01.2026 | 161,00 | 161,44 | 155,74 | 155,85 | -3,52% | 137.324,00 |
| 22.01.2026 | 163,35 | 164,54 | 160,45 | 161,54 | -0,47% | 182.354,00 |
| 21.01.2026 | 164,20 | 166,52 | 162,24 | 162,30 | -0,48% | 256.053,00 |
| 20.01.2026 | 168,28 | 170,11 | 163,07 | 163,09 | -4,03% | 154.106,00 |
| 16.01.2026 | 168,74 | 171,16 | 168,50 | 169,94 | 0,33% | 139.228,00 |
| 15.01.2026 | 171,06 | 173,10 | 169,36 | 169,38 | -0,34% | 149.040,00 |
| 14.01.2026 | 168,35 | 170,27 | 166,51 | 169,95 | 0,55% | 153.674,00 |
| 13.01.2026 | 176,27 | 176,27 | 167,49 | 169,02 | -3,02% | 259.155,00 |
| 12.01.2026 | 170,98 | 177,64 | 170,98 | 174,28 | -0,88% | 99.249,00 |
| 09.01.2026 | 176,21 | 177,68 | 175,14 | 175,82 | -0,02% | 150.421,00 |
| 08.01.2026 | 169,54 | 177,62 | 169,54 | 175,86 | 2,94% | 208.729,00 |
| 07.01.2026 | 175,90 | 177,15 | 170,04 | 170,83 | -2,93% | 212.008,00 |
| 06.01.2026 | 170,84 | 176,54 | 170,11 | 175,98 | 2,31% | 129.049,00 |
| 05.01.2026 | 166,20 | 173,43 | 166,20 | 172,00 | 3,41% | 136.315,00 |
| 02.01.2026 | 162,45 | 166,55 | 161,43 | 166,33 | 2,93% | 146.446,00 |
| 31.12.2025 | 164,70 | 164,70 | 161,52 | 161,59 | -0,98% | 152.267,00 |
| 30.12.2025 | 168,99 | 168,99 | 163,12 | 163,19 | -3,54% | 215.998,00 |
| 29.12.2025 | 168,98 | 169,95 | 167,56 | 169,18 | 0,24% | 95.571,00 |
| 26.12.2025 | 168,88 | 169,59 | 168,25 | 168,78 | -0,12% | 105.571,00 |
| 24.12.2025 | 169,10 | 169,68 | 168,25 | 168,98 | 0,20% | 69.143,00 |
| 23.12.2025 | 169,50 | 170,83 | 168,49 | 168,64 | -0,82% | 148.931,00 |
| 22.12.2025 | 166,75 | 171,86 | 166,75 | 170,04 | 2,64% | 134.697,00 |
| 19.12.2025 | 166,62 | 167,37 | 162,11 | 165,67 | -0,64% | 482.429,00 |
| 18.12.2025 | 170,04 | 170,73 | 166,73 | 166,74 | -1,02% | 280.599,00 |
| 17.12.2025 | 172,22 | 173,66 | 168,06 | 168,46 | -2,96% | 276.162,00 |
| 16.12.2025 | 172,60 | 174,65 | 171,11 | 173,60 | 0,50% | 236.661,00 |
| 15.12.2025 | 174,22 | 175,63 | 172,11 | 172,73 | -0,59% | 342.514,00 |
| 12.12.2025 | 178,17 | 178,20 | 171,08 | 173,76 | -1,61% | 196.881,00 |
| 11.12.2025 | 178,17 | 179,32 | 174,98 | 176,60 | -0,95% | 304.184,00 |
| 10.12.2025 | 176,39 | 181,17 | 174,77 | 178,30 | 1,30% | 1.450.826,00 |
| 09.12.2025 | 185,01 | 185,01 | 173,66 | 176,01 | 7,13% | 1.571.000,00 |
| 08.12.2025 | 163,50 | 165,52 | 161,00 | 164,30 | -0,62% | 327.474,00 |
| 05.12.2025 | 162,92 | 165,42 | 162,31 | 165,33 | 1,37% | 152.267,00 |
| 04.12.2025 | 161,60 | 163,44 | 160,80 | 163,10 | 0,56% | 154.090,00 |
| 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 |