121,430$
2,97%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 118,10 | 121,77 | 117,19 | 121,31 | 2,87% | 120.921,00 |
| 08.07.2026 | 120,70 | 120,70 | 116,66 | 117,93 | -2,20% | 149.205,00 |
| 07.07.2026 | 121,83 | 122,90 | 119,60 | 120,58 | -1,03% | 149.237,00 |
| 06.07.2026 | 117,93 | 121,85 | 117,32 | 121,83 | 4,29% | 152.468,00 |
| 02.07.2026 | 112,01 | 118,21 | 112,00 | 116,82 | 2,84% | 154.889,00 |
| 01.07.2026 | 111,18 | 115,16 | 111,16 | 113,59 | 2,02% | 245.641,00 |
| 30.06.2026 | 107,04 | 113,17 | 107,04 | 111,34 | 3,29% | 351.468,00 |
| 29.06.2026 | 107,02 | 108,64 | 105,76 | 107,79 | -1,04% | 187.843,00 |
| 26.06.2026 | 112,55 | 113,47 | 108,34 | 108,92 | -3,12% | 241.784,00 |
| 25.06.2026 | 115,27 | 118,08 | 111,77 | 112,42 | -1,25% | 236.032,00 |
| 24.06.2026 | 120,89 | 120,89 | 113,12 | 113,84 | -5,95% | 307.413,00 |
| 23.06.2026 | 124,28 | 124,40 | 117,37 | 121,04 | -3,92% | 252.926,00 |
| 22.06.2026 | 130,63 | 131,00 | 124,94 | 125,98 | -2,79% | 146.921,00 |
| 18.06.2026 | 131,24 | 131,26 | 127,80 | 129,60 | 1,07% | 247.668,00 |
| 17.06.2026 | 135,03 | 136,71 | 128,14 | 128,22 | -5,16% | 235.391,00 |
| 16.06.2026 | 135,04 | 137,37 | 134,63 | 135,20 | -0,16% | 130.401,00 |
| 15.06.2026 | 137,11 | 141,90 | 135,42 | 135,42 | 0,34% | 97.338,00 |
| 12.06.2026 | 133,41 | 136,75 | 133,05 | 134,96 | 1,71% | 142.634,00 |
| 11.06.2026 | 129,24 | 132,89 | 126,76 | 132,69 | 3,31% | 233.548,00 |
| 10.06.2026 | 129,50 | 133,33 | 128,09 | 128,44 | -1,68% | 171.564,00 |
| 09.06.2026 | 129,00 | 131,90 | 127,00 | 130,63 | 3,11% | 224.920,00 |
| 08.06.2026 | 125,42 | 128,51 | 125,10 | 126,69 | 0,73% | 113.916,00 |
| 05.06.2026 | 128,46 | 130,32 | 124,29 | 125,77 | -3,62% | 193.220,00 |
| 04.06.2026 | 124,01 | 131,29 | 124,01 | 130,49 | 5,83% | 251.387,00 |
| 03.06.2026 | 124,83 | 124,99 | 120,00 | 123,30 | -3,78% | 311.340,00 |
| 02.06.2026 | 129,38 | 130,01 | 126,48 | 128,14 | -0,52% | 214.152,00 |
| 01.06.2026 | 128,03 | 131,73 | 127,23 | 128,81 | 0,23% | 184.690,00 |
| 29.05.2026 | 125,28 | 130,12 | 124,26 | 128,52 | 2,00% | 271.781,00 |
| 28.05.2026 | 126,28 | 127,80 | 124,00 | 126,00 | -0,63% | 164.361,00 |
| 27.05.2026 | 125,28 | 128,43 | 125,28 | 126,80 | 1,19% | 215.923,00 |
| 26.05.2026 | 125,58 | 128,95 | 124,29 | 125,31 | 0,76% | 157.704,00 |
| 22.05.2026 | 124,64 | 125,82 | 123,60 | 124,37 | 0,33% | 158.968,00 |
| 21.05.2026 | 121,14 | 124,59 | 121,14 | 123,96 | 1,50% | 167.461,00 |
| 20.05.2026 | 121,20 | 124,05 | 119,17 | 122,13 | 0,82% | 173.221,00 |
| 19.05.2026 | 123,09 | 123,17 | 120,77 | 121,14 | -2,10% | 139.584,00 |
| 18.05.2026 | 123,00 | 124,85 | 121,81 | 123,74 | 0,25% | 102.337,00 |
| 15.05.2026 | 127,68 | 128,28 | 123,28 | 123,43 | -4,06% | 263.006,00 |
| 14.05.2026 | 124,73 | 129,35 | 124,26 | 128,65 | 4,42% | 205.413,00 |
| 13.05.2026 | 122,01 | 124,79 | 120,15 | 123,20 | -0,29% | 343.655,00 |
| 12.05.2026 | 124,15 | 125,50 | 121,53 | 123,56 | -0,89% | 361.358,00 |
| 11.05.2026 | 126,10 | 127,39 | 123,04 | 124,66 | -1,24% | 347.810,00 |
| 08.05.2026 | 122,30 | 127,83 | 121,85 | 126,23 | 2,43% | 461.608,00 |
| 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 |