162,820$
1,88%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 162,47 | 164,41 | 162,18 | 162,82 | 1,88% | 46.125,00 |
| 04.11.2024 | 161,80 | 161,80 | 158,47 | 159,82 | -1,22% | 94.136,00 |
| 01.11.2024 | 168,03 | 168,78 | 159,01 | 161,80 | -3,50% | 198.366,00 |
| 31.10.2024 | 168,83 | 170,47 | 166,22 | 167,67 | -0,74% | 264.297,00 |
| 30.10.2024 | 170,38 | 171,58 | 168,88 | 168,92 | -0,86% | 182.343,00 |
| 29.10.2024 | 171,01 | 171,71 | 170,39 | 170,39 | -0,40% | 114.708,00 |
| 28.10.2024 | 170,68 | 171,69 | 170,46 | 171,07 | 0,93% | 59.298,00 |
| 25.10.2024 | 171,68 | 171,78 | 168,07 | 169,50 | -0,80% | 126.559,00 |
| 24.10.2024 | 168,07 | 171,03 | 167,89 | 170,86 | 2,07% | 120.671,00 |
| 23.10.2024 | 168,21 | 169,82 | 166,18 | 167,39 | -0,17% | 77.857,00 |
| 22.10.2024 | 168,01 | 168,58 | 166,32 | 167,67 | -0,59% | 101.733,00 |
| 21.10.2024 | 170,75 | 171,70 | 168,45 | 168,66 | -0,72% | 55.767,00 |
| 18.10.2024 | 168,90 | 170,50 | 168,25 | 169,89 | 0,65% | 105.747,00 |
| 17.10.2024 | 164,91 | 171,13 | 164,91 | 168,79 | 3,24% | 186.339,00 |
| 16.10.2024 | 163,13 | 164,25 | 161,90 | 163,50 | 0,52% | 60.969,00 |
| 15.10.2024 | 164,23 | 164,59 | 162,04 | 162,65 | -0,42% | 71.202,00 |
| 14.10.2024 | 163,44 | 164,99 | 161,70 | 163,33 | 0,81% | 45.824,00 |
| 11.10.2024 | 158,50 | 162,41 | 158,50 | 162,01 | 2,64% | 132.422,00 |
| 10.10.2024 | 157,80 | 159,04 | 156,44 | 157,85 | -0,22% | 151.759,00 |
| 09.10.2024 | 151,98 | 158,45 | 151,98 | 158,20 | 3,25% | 262.525,00 |
| 08.10.2024 | 156,49 | 158,38 | 152,71 | 153,22 | -4,56% | 500.487,00 |
| 07.10.2024 | 160,50 | 161,53 | 159,87 | 160,54 | 0,13% | 87.916,00 |
| 04.10.2024 | 158,52 | 160,34 | 157,09 | 160,33 | 2,10% | 158.563,00 |
| 03.10.2024 | 158,79 | 158,91 | 156,52 | 157,03 | -0,68% | 72.560,00 |
| 02.10.2024 | 156,98 | 159,82 | 156,95 | 158,10 | 1,09% | 67.597,00 |
| 01.10.2024 | 155,86 | 157,20 | 153,05 | 156,39 | 0,55% | 166.864,00 |
| 30.09.2024 | 156,35 | 156,40 | 154,01 | 155,54 | -0,89% | 62.448,00 |
| 27.09.2024 | 157,24 | 158,16 | 156,32 | 156,93 | 0,56% | 63.424,00 |
| 26.09.2024 | 159,96 | 159,96 | 155,74 | 156,05 | -1,25% | 97.253,00 |
| 25.09.2024 | 158,05 | 158,29 | 157,16 | 158,03 | 0,48% | 86.576,00 |
| 24.09.2024 | 157,54 | 157,80 | 155,33 | 157,28 | 0,73% | 105.186,00 |
| 23.09.2024 | 157,95 | 158,50 | 155,47 | 156,14 | -0,29% | 46.484,00 |
| 20.09.2024 | 155,92 | 157,14 | 155,20 | 156,60 | 0,06% | 88.255,00 |
| 19.09.2024 | 157,00 | 157,50 | 154,44 | 156,51 | 2,68% | 95.032,00 |
| 18.09.2024 | 152,67 | 155,49 | 150,96 | 152,42 | -0,26% | 116.905,00 |
| 17.09.2024 | 149,73 | 153,63 | 148,95 | 152,82 | 2,30% | 122.679,00 |
| 16.09.2024 | 146,53 | 149,40 | 146,53 | 149,39 | 1,54% | 61.299,00 |
| 13.09.2024 | 144,67 | 147,47 | 143,16 | 147,12 | 2,47% | 105.766,00 |
| 12.09.2024 | 141,45 | 144,01 | 140,45 | 143,57 | 1,50% | 85.712,00 |
| 11.09.2024 | 139,65 | 141,57 | 137,56 | 141,45 | 1,00% | 78.108,00 |
| 10.09.2024 | 140,16 | 140,97 | 137,93 | 140,05 | -0,04% | 166.974,00 |
| 09.09.2024 | 137,45 | 142,42 | 137,45 | 140,10 | 1,97% | 109.222,00 |
| 06.09.2024 | 141,20 | 141,26 | 136,12 | 137,39 | -2,59% | 134.675,00 |
| 05.09.2024 | 140,86 | 141,94 | 139,86 | 141,05 | 0,11% | 128.384,00 |
| 04.09.2024 | 142,02 | 142,41 | 140,20 | 140,90 | -0,80% | 186.611,00 |
| 03.09.2024 | 145,52 | 145,58 | 141,54 | 142,03 | -2,97% | 153.412,00 |
| 30.08.2024 | 145,00 | 146,43 | 143,94 | 146,38 | 1,40% | 132.823,00 |
| 29.08.2024 | 146,61 | 146,61 | 144,36 | 144,36 | -0,55% | 138.664,00 |
| 28.08.2024 | 146,94 | 146,94 | 144,61 | 145,16 | -0,77% | 138.670,00 |
| 27.08.2024 | 145,69 | 148,20 | 145,69 | 146,28 | -0,48% | 111.344,00 |
| 26.08.2024 | 147,62 | 147,98 | 145,79 | 146,98 | -0,03% | 52.191,00 |
| 23.08.2024 | 143,68 | 147,47 | 143,68 | 147,02 | 2,45% | 155.351,00 |
| 22.08.2024 | 144,12 | 144,98 | 143,41 | 143,50 | -0,69% | 147.035,00 |
| 21.08.2024 | 145,05 | 145,26 | 143,05 | 144,49 | -0,11% | 132.886,00 |
| 20.08.2024 | 144,87 | 145,06 | 143,65 | 144,65 | 0,07% | 158.426,00 |
| 19.08.2024 | 144,96 | 145,51 | 143,96 | 144,55 | -0,35% | 62.763,00 |
| 16.08.2024 | 144,95 | 145,86 | 144,16 | 145,06 | -0,39% | 121.929,00 |
| 15.08.2024 | 145,56 | 146,48 | 144,02 | 145,63 | 1,27% | 140.400,00 |
| 14.08.2024 | 142,55 | 144,12 | 142,55 | 143,81 | 1,65% | 125.492,00 |
| 13.08.2024 | 140,95 | 142,27 | 140,95 | 141,48 | 0,81% | 112.420,00 |
| 12.08.2024 | 141,43 | 141,86 | 139,28 | 140,34 | -0,83% | 73.739,00 |
| 09.08.2024 | 139,56 | 141,81 | 138,38 | 141,51 | 1,81% | 76.308,00 |
| 08.08.2024 | 136,16 | 139,61 | 135,63 | 139,00 | 2,75% | 144.193,00 |
| 07.08.2024 | 139,19 | 139,40 | 135,28 | 135,28 | -0,34% | 163.482,00 |
| 06.08.2024 | 133,74 | 138,82 | 133,11 | 135,74 | 1,48% | 159.998,00 |
| 05.08.2024 | 132,25 | 136,65 | 128,81 | 133,76 | -3,90% | 184.652,00 |
| 02.08.2024 | 145,67 | 145,67 | 137,69 | 139,19 | -6,73% | 248.659,00 |
| 01.08.2024 | 153,51 | 153,87 | 147,42 | 149,23 | -2,55% | 171.190,00 |
| 31.07.2024 | 152,79 | 155,53 | 152,77 | 153,14 | 2,39% | 142.462,00 |
| 30.07.2024 | 146,19 | 149,96 | 146,19 | 149,57 | 2,77% | 252.050,00 |
| 29.07.2024 | 147,10 | 148,81 | 145,30 | 145,54 | -1,11% | 73.926,00 |
| 26.07.2024 | 146,00 | 148,55 | 145,85 | 147,18 | 1,31% | 93.291,00 |
| 25.07.2024 | 144,44 | 148,24 | 143,94 | 145,28 | 0,51% | 162.684,00 |
| 24.07.2024 | 150,79 | 150,79 | 144,00 | 144,55 | -4,14% | 151.897,00 |
| 23.07.2024 | 151,35 | 152,36 | 150,03 | 150,80 | 0,01% | 98.542,00 |
| 22.07.2024 | 148,15 | 150,82 | 147,48 | 150,79 | 2,38% | 78.518,00 |
| 19.07.2024 | 146,67 | 149,36 | 146,67 | 147,29 | -0,01% | 113.279,00 |
| 18.07.2024 | 143,20 | 148,22 | 143,20 | 147,30 | 2,48% | 194.663,00 |
| 17.07.2024 | 146,37 | 147,19 | 142,48 | 143,73 | -2,85% | 110.829,00 |
| 16.07.2024 | 146,50 | 148,57 | 146,50 | 147,95 | 1,35% | 178.950,00 |
| 15.07.2024 | 143,36 | 145,98 | 143,33 | 145,98 | 2,46% | 102.521,00 |
| 12.07.2024 | 143,06 | 143,76 | 141,96 | 142,48 | 0,98% | 96.816,00 |
| 11.07.2024 | 140,20 | 142,31 | 139,49 | 141,10 | 1,68% | 149.202,00 |
| 10.07.2024 | 136,07 | 138,98 | 135,43 | 138,77 | 2,88% | 140.642,00 |
| 09.07.2024 | 136,52 | 136,52 | 133,92 | 134,88 | -0,65% | 121.148,00 |
| 08.07.2024 | 139,00 | 139,21 | 135,74 | 135,76 | -1,77% | 99.338,00 |
| 05.07.2024 | 137,77 | 138,49 | 136,56 | 138,21 | -0,12% | 89.166,00 |
| 03.07.2024 | 136,39 | 139,08 | 135,54 | 138,37 | 2,16% | 55.123,00 |
| 02.07.2024 | 135,26 | 136,44 | 135,00 | 135,45 | -0,55% | 786.942,00 |
| 01.07.2024 | 134,38 | 136,65 | 133,22 | 136,20 | 2,19% | 1.687.073,00 |
| 28.06.2024 | 136,39 | 137,35 | 133,18 | 133,28 | -1,96% | 2.650.489,00 |
| 27.06.2024 | 135,06 | 136,49 | 134,52 | 135,95 | 0,37% | 1.097.088,00 |
| 26.06.2024 | 134,37 | 135,98 | 133,63 | 135,45 | 0,07% | 1.227.605,00 |
| 25.06.2024 | 133,20 | 135,44 | 132,61 | 135,35 | 1,12% | 1.598.372,00 |
| 24.06.2024 | 132,10 | 134,43 | 131,65 | 133,85 | 1,56% | 2.027.913,00 |
| 21.06.2024 | 134,21 | 134,21 | 130,68 | 131,79 | -2,17% | 2.799.094,00 |
| 20.06.2024 | 134,96 | 135,73 | 133,91 | 134,71 | -0,21% | 1.539.624,00 |
| 18.06.2024 | 134,05 | 135,20 | 133,04 | 135,00 | 0,72% | 1.567.553,00 |
| 17.06.2024 | 132,92 | 134,39 | 131,74 | 134,03 | 1,06% | 1.208.429,00 |
| 14.06.2024 | 131,51 | 133,24 | 130,94 | 132,63 | -0,84% | 1.315.501,00 |