151,270$
5,36%
Echtzeit-Aktienkurs Ares Management Corp
Bid:
Ask:
Aktienkurse zur Ares Management Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 178,48 | 178,93 | 177,11 | 177,45 | -1,45% | 77.201,00 |
| 10.07.2025 | 177,38 | 180,23 | 177,25 | 180,06 | 1,86% | 90.975,00 |
| 09.07.2025 | 175,63 | 178,56 | 175,63 | 176,77 | 0,95% | 87.551,00 |
| 08.07.2025 | 175,16 | 177,84 | 174,21 | 175,10 | 0,21% | 90.640,00 |
| 07.07.2025 | 177,64 | 178,01 | 172,69 | 174,74 | -1,15% | 88.641,00 |
| 03.07.2025 | 179,80 | 179,93 | 176,74 | 176,78 | -0,74% | 62.401,00 |
| 02.07.2025 | 174,91 | 178,29 | 173,80 | 178,09 | 1,85% | 227.888,00 |
| 01.07.2025 | 172,00 | 175,87 | 171,10 | 174,85 | 0,95% | 179.234,00 |
| 30.06.2025 | 175,31 | 175,31 | 172,34 | 173,20 | 0,06% | 88.439,00 |
| 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% | 136.584,00 |
| 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 | 2,69% | 95.372,00 |
| 23.06.2025 | 165,68 | 166,22 | 160,77 | 165,33 | -0,18% | 66.061,00 |
| 20.06.2025 | 168,68 | 169,03 | 165,63 | 165,63 | -1,02% | 97.059,00 |
| 18.06.2025 | 165,67 | 169,17 | 165,67 | 167,34 | 1,33% | 117.422,00 |
| 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% | 119.868,00 |
| 12.06.2025 | 167,04 | 171,06 | 166,16 | 170,73 | 1,27% | 259.222,00 |
| 11.06.2025 | 168,63 | 170,29 | 168,04 | 168,59 | 0,08% | 180.372,00 |
| 10.06.2025 | 173,16 | 173,16 | 167,19 | 168,45 | -2,29% | 153.885,00 |
| 09.06.2025 | 170,34 | 174,18 | 168,03 | 172,39 | -0,87% | 134.688,00 |
| 06.06.2025 | 172,52 | 174,86 | 172,36 | 173,90 | 2,29% | 176.423,00 |
| 05.06.2025 | 170,49 | 170,49 | 167,76 | 170,02 | 0,60% | 95.861,00 |
| 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% | 59.149,00 |
| 30.05.2025 | 164,23 | 165,81 | 162,58 | 165,50 | 0,38% | 125.572,00 |
| 29.05.2025 | 164,30 | 165,35 | 162,99 | 164,88 | 0,60% | 71.614,00 |
| 28.05.2025 | 164,93 | 165,36 | 163,48 | 163,90 | -0,47% | 94.619,00 |
| 27.05.2025 | 162,73 | 165,15 | 161,45 | 164,68 | 2,71% | 93.180,00 |
| 23.05.2025 | 157,63 | 161,71 | 157,40 | 160,34 | 0,29% | 114.124,00 |
| 22.05.2025 | 158,89 | 160,78 | 158,34 | 159,87 | 0,56% | 122.755,00 |