110,010$
-6,05%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 116,28 | 116,28 | 108,74 | 109,87 | -6,13% | 554.166,00 |
| 05.03.2026 | 116,04 | 119,38 | 115,38 | 117,04 | 0,71% | 868,00 |
| 04.03.2026 | 113,40 | 117,03 | 112,32 | 116,21 | 3,16% | 2.948.855,00 |
| 03.03.2026 | 107,40 | 114,67 | 106,02 | 112,65 | -0,63% | 3.562.493,00 |
| 02.03.2026 | 109,28 | 114,51 | 108,94 | 113,36 | 1,21% | 3.314.910,00 |
| 27.02.2026 | 114,03 | 114,25 | 108,67 | 112,01 | -5,14% | 6.040.033,00 |
| 26.02.2026 | 120,91 | 121,76 | 115,19 | 118,08 | -0,92% | 3.808.040,00 |
| 25.02.2026 | 118,74 | 120,64 | 115,47 | 119,18 | 1,72% | 4.172.110,00 |
| 24.02.2026 | 113,81 | 118,90 | 113,25 | 117,16 | 2,26% | 3.810.562,00 |
| 23.02.2026 | 120,52 | 121,03 | 112,69 | 114,57 | -6,97% | 7.508.490,00 |
| 20.02.2026 | 126,39 | 130,15 | 122,44 | 123,16 | -5,15% | 5.807.804,00 |
| 19.02.2026 | 129,50 | 130,15 | 124,15 | 129,85 | -3,08% | 5.059.697,00 |
| 18.02.2026 | 130,98 | 134,54 | 130,98 | 133,97 | 2,73% | 1.930.698,00 |
| 17.02.2026 | 133,84 | 135,08 | 128,11 | 130,41 | -2,59% | 3.593.703,00 |
| 13.02.2026 | 134,68 | 135,95 | 132,66 | 133,88 | -0,04% | 2.340.338,00 |
| 12.02.2026 | 138,35 | 139,15 | 132,00 | 133,94 | -2,50% | 3.680.429,00 |
| 11.02.2026 | 139,72 | 140,99 | 134,30 | 137,38 | 0,28% | 3.603.746,00 |
| 10.02.2026 | 137,00 | 138,31 | 135,00 | 136,99 | -0,19% | 3.680.088,00 |
| 09.02.2026 | 132,86 | 137,67 | 131,02 | 137,25 | 5,20% | 3.821.055,00 |
| 06.02.2026 | 129,58 | 131,42 | 126,00 | 130,46 | 7,05% | 6.751.523,00 |
| 05.02.2026 | 131,98 | 134,11 | 119,40 | 121,87 | -11,19% | 10.939.348,00 |
| 04.02.2026 | 130,21 | 138,76 | 125,93 | 137,22 | 4,27% | 7.951.360,00 |
| 03.02.2026 | 144,84 | 145,00 | 128,25 | 131,60 | -10,15% | 8.758.145,00 |
| 02.02.2026 | 149,02 | 150,63 | 144,39 | 146,47 | -2,14% | 3.816.297,00 |
| 30.01.2026 | 150,14 | 152,19 | 147,96 | 149,67 | -1,33% | 2.996.928,00 |
| 29.01.2026 | 150,80 | 152,56 | 148,83 | 151,69 | 1,26% | 3.197.236,00 |
| 28.01.2026 | 150,00 | 150,41 | 147,71 | 149,80 | 0,28% | 1.528.211,00 |
| 27.01.2026 | 149,05 | 150,00 | 145,46 | 149,38 | -0,21% | 3.832.134,00 |
| 26.01.2026 | 154,59 | 155,10 | 149,56 | 149,69 | -3,98% | 3.797.003,00 |
| 23.01.2026 | 160,65 | 162,25 | 155,74 | 155,89 | -3,49% | 1.836.552,00 |
| 22.01.2026 | 163,94 | 165,16 | 160,44 | 161,52 | -0,51% | 1.893.226,00 |
| 21.01.2026 | 165,10 | 166,44 | 162,24 | 162,34 | -0,50% | 2.469.816,00 |
| 20.01.2026 | 167,06 | 170,22 | 163,05 | 163,16 | -3,85% | 1.835.671,00 |
| 16.01.2026 | 168,89 | 171,18 | 168,29 | 169,69 | 0,07% | 1.504.190,00 |
| 15.01.2026 | 171,38 | 173,31 | 169,34 | 169,57 | -0,21% | 1.663.872,00 |
| 14.01.2026 | 168,46 | 170,26 | 166,43 | 169,92 | 0,42% | 1.968.878,00 |
| 13.01.2026 | 173,71 | 174,49 | 167,47 | 169,21 | -2,91% | 2.580.327,00 |
| 12.01.2026 | 173,38 | 177,63 | 173,11 | 174,29 | -0,92% | 1.321.321,00 |
| 09.01.2026 | 176,74 | 177,73 | 175,15 | 175,91 | 0,09% | 1.234.670,00 |
| 08.01.2026 | 169,90 | 177,68 | 169,54 | 175,75 | 2,90% | 1.746.051,00 |
| 07.01.2026 | 175,49 | 175,92 | 170,00 | 170,80 | -2,95% | 1.921.749,00 |
| 06.01.2026 | 170,85 | 176,55 | 170,10 | 176,00 | 2,30% | 1.641.622,00 |
| 05.01.2026 | 166,34 | 173,44 | 166,34 | 172,05 | 3,44% | 1.761.556,00 |