122,300$
-0,75%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 124,43 | 124,87 | 122,18 | 123,23 | -0,48% | 439.840,00 |
| 06.05.2026 | 124,28 | 125,13 | 121,38 | 123,83 | 0,76% | 446.040,00 |
| 05.05.2026 | 120,26 | 123,89 | 118,77 | 122,90 | 2,41% | 381.176,00 |
| 04.05.2026 | 118,90 | 125,18 | 118,90 | 120,01 | 0,81% | 242.826,00 |
| 01.05.2026 | 119,98 | 124,66 | 114,97 | 119,04 | 1,41% | 520.193,00 |
| 30.04.2026 | 111,30 | 117,84 | 108,95 | 117,39 | 5,92% | 538.474,00 |
| 29.04.2026 | 111,40 | 111,69 | 109,12 | 110,83 | -1,89% | 359.935,00 |
| 28.04.2026 | 113,00 | 114,41 | 110,18 | 112,96 | 0,67% | 353.996,00 |
| 27.04.2026 | 115,23 | 116,03 | 110,80 | 112,21 | -2,56% | 331.760,00 |
| 24.04.2026 | 115,42 | 115,88 | 113,59 | 115,16 | 0,35% | 29.211,00 |
| 23.04.2026 | 120,28 | 120,32 | 112,68 | 114,76 | -5,21% | 332.398,00 |
| 22.04.2026 | 122,00 | 122,92 | 119,41 | 121,07 | 1,03% | 207.410,00 |
| 21.04.2026 | 119,38 | 123,41 | 118,14 | 119,84 | 0,88% | 265.885,00 |
| 20.04.2026 | 117,28 | 119,21 | 116,47 | 118,79 | 0,96% | 140.701,00 |
| 17.04.2026 | 116,67 | 121,13 | 116,67 | 117,66 | 1,27% | 352.228,00 |
| 16.04.2026 | 119,72 | 121,30 | 115,90 | 116,19 | -2,58% | 357.002,00 |
| 15.04.2026 | 112,65 | 120,28 | 112,65 | 119,27 | 5,88% | 506.265,00 |
| 14.04.2026 | 107,54 | 113,66 | 107,30 | 112,65 | 5,56% | 388.412,00 |
| 13.04.2026 | 99,15 | 107,05 | 99,15 | 106,72 | 6,35% | 279.058,00 |
| 10.04.2026 | 104,34 | 104,51 | 98,48 | 100,35 | -4,31% | 393.347,00 |
| 09.04.2026 | 103,32 | 105,45 | 102,93 | 104,87 | 0,01% | 357.954,00 |
| 08.04.2026 | 106,39 | 108,72 | 100,38 | 104,86 | 2,73% | 470.565,00 |
| 07.04.2026 | 102,02 | 103,73 | 101,04 | 102,07 | -0,76% | 218.775,00 |
| 06.04.2026 | 102,87 | 104,47 | 102,49 | 102,85 | 0,44% | 143.412,00 |
| 02.04.2026 | 104,06 | 106,40 | 100,20 | 102,40 | -3,22% | 567.306,00 |
| 01.04.2026 | 110,06 | 110,06 | 104,85 | 105,81 | -3,03% | 429.955,00 |
| 31.03.2026 | 109,08 | 110,19 | 106,36 | 109,12 | 1,30% | 262.034,00 |
| 30.03.2026 | 105,93 | 110,04 | 105,51 | 107,72 | 1,41% | 179.769,00 |
| 27.03.2026 | 105,99 | 108,74 | 104,51 | 106,22 | -1,62% | 398.562,00 |
| 26.03.2026 | 104,22 | 109,29 | 104,22 | 107,97 | 1,37% | 219.932,00 |
| 25.03.2026 | 107,78 | 109,58 | 104,66 | 106,51 | 0,43% | 253.374,00 |
| 24.03.2026 | 104,28 | 107,41 | 101,50 | 106,05 | -0,98% | 373.749,00 |
| 23.03.2026 | 106,00 | 111,09 | 106,00 | 107,10 | 1,10% | 272.649,00 |
| 20.03.2026 | 108,25 | 108,25 | 105,05 | 105,93 | -1,90% | 564.017,00 |
| 19.03.2026 | 106,04 | 108,54 | 105,47 | 107,98 | 1,93% | 404.068,00 |
| 18.03.2026 | 106,11 | 110,39 | 104,35 | 105,94 | 0,19% | 512.756,00 |
| 17.03.2026 | 99,51 | 105,91 | 99,51 | 105,74 | 5,20% | 613.944,00 |
| 16.03.2026 | 102,94 | 103,96 | 98,80 | 100,51 | -1,23% | 4.379.246,00 |
| 13.03.2026 | 97,85 | 102,81 | 97,53 | 101,76 | 5,45% | 5.195.053,00 |
| 12.03.2026 | 100,25 | 103,63 | 95,80 | 96,50 | -6,73% | 8.985.948,00 |
| 11.03.2026 | 107,82 | 109,60 | 100,25 | 103,46 | -4,80% | 5.269.619,00 |
| 10.03.2026 | 109,39 | 110,92 | 105,47 | 108,68 | -0,16% | 3.686.492,00 |
| 09.03.2026 | 107,36 | 109,66 | 106,45 | 108,85 | -1,05% | 3.763.922,00 |
| 06.03.2026 | 113,24 | 113,59 | 108,24 | 110,01 | -6,01% | 4.737.280,00 |
| 05.03.2026 | 116,04 | 119,38 | 115,38 | 117,04 | 0,71% | 2.540.521,00 |
| 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 |
| 02.01.2026 | 161,75 | 166,55 | 161,22 | 166,33 | 2,91% | 1.309.957,00 |
| 31.12.2025 | 163,20 | 164,05 | 161,52 | 161,63 | -0,98% | 1.247.341,00 |
| 30.12.2025 | 169,01 | 169,01 | 163,11 | 163,23 | -3,44% | 1.852.738,00 |
| 29.12.2025 | 168,53 | 170,07 | 167,56 | 169,05 | 0,19% | 1.648.061,00 |
| 26.12.2025 | 168,02 | 169,85 | 168,02 | 168,73 | -0,20% | 765.599,00 |
| 24.12.2025 | 169,17 | 169,69 | 168,14 | 169,06 | 0,19% | 644.645,00 |
| 23.12.2025 | 170,00 | 171,08 | 168,49 | 168,74 | -0,91% | 1.502.274,00 |
| 22.12.2025 | 167,06 | 171,91 | 166,75 | 170,29 | 2,78% | 1.942.213,00 |
| 19.12.2025 | 166,00 | 167,39 | 162,08 | 165,68 | -0,59% | 5.186.149,00 |
| 18.12.2025 | 169,84 | 171,07 | 166,59 | 166,66 | -1,10% | 2.757.113,00 |
| 17.12.2025 | 172,45 | 173,83 | 167,94 | 168,51 | -2,94% | 3.255.874,00 |
| 16.12.2025 | 172,94 | 174,64 | 171,10 | 173,61 | 0,54% | 2.884.365,00 |
| 15.12.2025 | 174,38 | 175,68 | 172,03 | 172,68 | -0,63% | 2.785.147,00 |
| 12.12.2025 | 178,21 | 178,21 | 171,05 | 173,78 | -1,75% | 3.332.495,00 |