180,280$
3,32%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 175,53 | 180,02 | 174,87 | 179,87 | 3,08% | 114.695,00 |
| 15.07.2025 | 179,82 | 179,96 | 174,43 | 174,49 | -3,24% | 112.370,00 |
| 14.07.2025 | 177,05 | 181,54 | 176,78 | 180,34 | 1,63% | 87.830,00 |
| 11.07.2025 | 178,48 | 178,93 | 177,11 | 177,45 | -1,44% | 77.101,00 |
| 10.07.2025 | 177,38 | 180,23 | 177,25 | 180,04 | 1,86% | 79.777,00 |
| 09.07.2025 | 175,63 | 178,56 | 175,63 | 176,76 | 0,85% | 81.223,00 |
| 08.07.2025 | 175,16 | 177,84 | 174,21 | 175,27 | 0,26% | 81.917,00 |
| 07.07.2025 | 177,64 | 178,01 | 172,69 | 174,82 | -1,11% | 75.617,00 |
| 03.07.2025 | 179,80 | 179,93 | 176,74 | 176,78 | -0,74% | 62.400,00 |
| 02.07.2025 | 174,91 | 178,29 | 173,80 | 178,09 | 1,86% | 227.878,00 |
| 01.07.2025 | 172,00 | 175,87 | 171,10 | 174,84 | 0,95% | 162.211,00 |
| 30.06.2025 | 175,31 | 175,31 | 172,34 | 173,20 | 0,06% | 88.437,00 |
| 27.06.2025 | 172,70 | 175,62 | 172,06 | 173,09 | 1,08% | 178.024,00 |
| 26.06.2025 | 170,02 | 172,08 | 169,76 | 171,24 | 1,45% | 136.579,00 |
| 25.06.2025 | 170,44 | 170,84 | 168,12 | 168,79 | -0,58% | 119.972,00 |
| 24.06.2025 | 167,77 | 170,26 | 167,20 | 169,78 | 2,70% | 95.371,00 |
| 23.06.2025 | 165,68 | 166,22 | 160,77 | 165,32 | -0,19% | 63.753,00 |
| 20.06.2025 | 168,68 | 169,03 | 165,63 | 165,63 | -1,02% | 95.907,00 |
| 18.06.2025 | 165,67 | 169,17 | 165,67 | 167,34 | 1,33% | 117.421,00 |
| 17.06.2025 | 165,79 | 166,41 | 163,63 | 165,14 | -1,13% | 113.474,00 |
| 16.06.2025 | 167,77 | 170,47 | 166,82 | 167,03 | 0,28% | 73.579,00 |
| 13.06.2025 | 168,50 | 168,90 | 165,21 | 166,56 | -2,44% | 119.818,00 |
| 12.06.2025 | 167,04 | 171,06 | 166,16 | 170,73 | 1,27% | 259.165,00 |
| 11.06.2025 | 168,63 | 170,29 | 168,04 | 168,59 | 0,08% | 180.350,00 |
| 10.06.2025 | 173,16 | 173,16 | 167,19 | 168,45 | -2,29% | 153.871,00 |
| 09.06.2025 | 170,34 | 174,18 | 168,03 | 172,39 | -0,87% | 134.650,00 |
| 06.06.2025 | 172,52 | 174,86 | 172,36 | 173,90 | 2,29% | 176.420,00 |
| 05.06.2025 | 170,49 | 170,49 | 167,76 | 170,02 | 0,60% | 95.860,00 |
| 04.06.2025 | 169,00 | 170,79 | 168,69 | 169,00 | 0,28% | 114.486,00 |
| 03.06.2025 | 166,49 | 168,73 | 165,04 | 168,53 | 0,99% | 122.015,00 |
| 02.06.2025 | 165,48 | 167,03 | 163,17 | 166,88 | 0,83% | 59.143,00 |
| 30.05.2025 | 164,23 | 165,81 | 162,58 | 165,50 | 0,32% | 125.520,00 |
| 29.05.2025 | 164,30 | 165,35 | 162,99 | 164,98 | 0,66% | 67.250,00 |
| 28.05.2025 | 164,93 | 165,36 | 163,48 | 163,90 | -0,47% | 94.608,00 |
| 27.05.2025 | 162,73 | 165,15 | 161,45 | 164,68 | 2,71% | 93.175,00 |
| 23.05.2025 | 157,63 | 161,71 | 157,40 | 160,34 | 0,29% | 114.123,00 |
| 22.05.2025 | 158,89 | 160,78 | 158,34 | 159,87 | 0,56% | 122.689,00 |
| 21.05.2025 | 162,35 | 164,86 | 158,89 | 158,98 | -4,23% | 153.446,00 |
| 20.05.2025 | 167,32 | 167,89 | 165,30 | 166,00 | -1,53% | 251.125,00 |
| 19.05.2025 | 167,18 | 169,91 | 165,74 | 168,58 | -0,89% | 79.715,00 |
| 16.05.2025 | 168,79 | 170,87 | 168,36 | 170,10 | 0,89% | 179.636,00 |
| 15.05.2025 | 175,21 | 175,21 | 168,10 | 168,60 | -4,06% | 308.712,00 |
| 14.05.2025 | 172,95 | 176,30 | 172,71 | 175,73 | 1,94% | 188.857,00 |
| 13.05.2025 | 172,83 | 175,78 | 171,38 | 172,38 | 0,09% | 180.631,00 |
| 12.05.2025 | 173,44 | 174,71 | 169,11 | 172,23 | 4,46% | 257.261,00 |
| 09.05.2025 | 166,40 | 167,66 | 164,56 | 164,88 | -0,61% | 207.981,00 |
| 08.05.2025 | 162,28 | 168,72 | 162,28 | 165,90 | 2,35% | 166.091,00 |
| 07.05.2025 | 160,36 | 163,45 | 160,07 | 162,09 | 1,53% | 106.836,00 |
| 06.05.2025 | 158,96 | 163,44 | 156,83 | 159,64 | -0,77% | 138.437,00 |
| 05.05.2025 | 158,00 | 163,02 | 155,15 | 160,88 | 2,46% | 116.205,00 |
| 02.05.2025 | 156,00 | 159,00 | 154,96 | 157,02 | 3,13% | 189.177,00 |
| 01.05.2025 | 153,51 | 156,30 | 152,22 | 152,25 | -0,18% | 105.860,00 |
| 30.04.2025 | 147,65 | 152,87 | 146,36 | 152,52 | -0,18% | 160.789,00 |
| 29.04.2025 | 152,38 | 153,50 | 150,81 | 152,80 | -0,38% | 114.366,00 |
| 28.04.2025 | 154,27 | 156,54 | 152,02 | 153,38 | -0,29% | 90.990,00 |
| 25.04.2025 | 151,88 | 154,41 | 151,82 | 153,82 | 0,56% | 121.715,00 |
| 24.04.2025 | 143,76 | 153,89 | 143,76 | 152,97 | 4,85% | 113.813,00 |
| 23.04.2025 | 148,76 | 153,16 | 145,36 | 145,90 | 3,04% | 156.513,00 |
| 22.04.2025 | 139,70 | 142,87 | 139,37 | 141,59 | 3,24% | 113.356,00 |
| 21.04.2025 | 140,00 | 140,00 | 133,83 | 137,15 | -2,92% | 110.404,00 |
| 17.04.2025 | 141,65 | 142,25 | 139,53 | 141,27 | 1,18% | 104.194,00 |
| 16.04.2025 | 141,91 | 141,91 | 136,60 | 139,62 | -1,25% | 168.145,00 |
| 15.04.2025 | 140,73 | 142,56 | 139,36 | 141,39 | 2,23% | 146.611,00 |
| 14.04.2025 | 141,04 | 141,97 | 136,61 | 138,30 | 0,30% | 157.485,00 |
| 11.04.2025 | 133,59 | 138,68 | 130,70 | 137,89 | 1,66% | 243.723,00 |
| 10.04.2025 | 140,48 | 140,48 | 130,70 | 135,64 | -4,67% | 421.837,00 |
| 09.04.2025 | 123,28 | 143,90 | 119,00 | 142,29 | 15,52% | 421.454,00 |
| 08.04.2025 | 130,10 | 134,06 | 120,86 | 123,17 | -1,18% | 378.921,00 |
| 07.04.2025 | 115,00 | 127,27 | 110,81 | 124,64 | 5,73% | 309.593,00 |
| 04.04.2025 | 122,94 | 124,19 | 113,36 | 117,88 | -9,71% | 648.636,00 |
| 03.04.2025 | 144,89 | 144,89 | 129,71 | 130,55 | -15,50% | 346.993,00 |
| 02.04.2025 | 147,40 | 154,82 | 146,52 | 154,49 | 3,36% | 161.159,00 |
| 01.04.2025 | 146,94 | 149,90 | 144,87 | 149,46 | 1,99% | 247.696,00 |
| 31.03.2025 | 141,90 | 147,30 | 139,87 | 146,55 | 1,18% | 133.017,00 |
| 28.03.2025 | 147,70 | 148,21 | 142,87 | 144,84 | -2,42% | 141.478,00 |
| 27.03.2025 | 150,18 | 150,29 | 145,16 | 148,43 | -3,33% | 192.290,00 |
| 26.03.2025 | 155,20 | 156,23 | 152,06 | 153,54 | -1,39% | 234.226,00 |
| 25.03.2025 | 153,52 | 156,07 | 151,77 | 155,70 | 1,28% | 173.823,00 |
| 24.03.2025 | 151,26 | 154,10 | 150,61 | 153,73 | 4,04% | 113.966,00 |
| 21.03.2025 | 145,46 | 149,05 | 144,87 | 147,76 | 0,31% | 138.091,00 |
| 20.03.2025 | 146,83 | 148,99 | 146,34 | 147,31 | -0,22% | 89.558,00 |
| 19.03.2025 | 145,06 | 149,13 | 143,45 | 147,63 | 2,51% | 196.815,00 |
| 18.03.2025 | 146,01 | 147,19 | 142,85 | 144,02 | -2,08% | 123.340,00 |
| 17.03.2025 | 143,33 | 148,16 | 142,90 | 147,08 | 2,06% | 68.459,00 |
| 14.03.2025 | 142,72 | 145,73 | 142,00 | 144,11 | 2,94% | 139.455,00 |
| 13.03.2025 | 146,01 | 146,50 | 138,44 | 139,99 | -4,02% | 140.353,00 |
| 12.03.2025 | 148,00 | 149,43 | 143,01 | 145,86 | 1,94% | 192.203,00 |
| 11.03.2025 | 141,53 | 145,92 | 139,94 | 143,08 | 1,31% | 324.668,00 |
| 10.03.2025 | 151,54 | 151,54 | 139,64 | 141,23 | -8,89% | 214.549,00 |
| 07.03.2025 | 154,50 | 156,16 | 147,55 | 155,01 | 1,13% | 316.695,00 |
| 06.03.2025 | 158,49 | 160,63 | 152,46 | 153,28 | -5,90% | 250.086,00 |
| 05.03.2025 | 160,94 | 162,97 | 157,82 | 162,89 | 1,25% | 178.960,00 |
| 04.03.2025 | 168,50 | 168,50 | 156,44 | 160,88 | -5,20% | 266.308,00 |
| 03.03.2025 | 172,78 | 175,70 | 168,09 | 169,71 | -0,70% | 130.452,00 |
| 28.02.2025 | 166,49 | 170,97 | 166,43 | 170,91 | 2,26% | 115.926,00 |
| 27.02.2025 | 171,19 | 171,49 | 166,48 | 167,13 | -1,02% | 116.399,00 |
| 26.02.2025 | 167,79 | 171,90 | 167,75 | 168,86 | 0,85% | 118.627,00 |
| 25.02.2025 | 169,41 | 169,46 | 163,41 | 167,43 | -0,84% | 103.865,00 |
| 24.02.2025 | 176,00 | 176,00 | 168,41 | 168,85 | -3,01% | 118.414,00 |
| 21.02.2025 | 180,82 | 181,21 | 172,65 | 174,09 | -3,13% | 155.593,00 |