128,170$
0,55%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 125,10 | 128,69 | 124,29 | 128,15 | 0,53% | 3.191.832,00 |
| 29.10.2026 | 123,82 | 128,96 | 122,95 | 127,47 | 2,95% | 2.391.289,00 |
| 28.10.2026 | 122,07 | 124,79 | 122,00 | 123,82 | 1,33% | 2.452.053,00 |
| 27.10.2026 | 123,20 | 123,81 | 121,28 | 122,19 | 0,25% | 1.230.682,00 |
| 26.10.2026 | 122,67 | 123,46 | 121,25 | 121,88 | -0,16% | 1.951.288,00 |
| 23.10.2026 | 122,42 | 123,96 | 121,99 | 122,08 | -1,31% | 1.890.692,00 |
| 22.10.2026 | 114,99 | 123,92 | 114,99 | 123,70 | 5,72% | 2.644.525,00 |
| 21.10.2026 | 117,95 | 118,95 | 116,27 | 117,01 | 0,62% | 1.837.026,00 |
| 20.10.2026 | 113,19 | 116,82 | 112,72 | 116,29 | 2,91% | 2.874.818,00 |
| 19.10.2026 | 112,72 | 113,93 | 111,64 | 113,00 | 0,65% | 2.052.009,00 |
| 16.10.2026 | 114,64 | 115,70 | 111,33 | 112,27 | -0,36% | 2.475.221,00 |
| 15.10.2026 | 112,68 | 112,68 | 112,67 | 112,67 | 0,16% | 8,00 |
| 14.10.2026 | 114,12 | 115,26 | 111,14 | 112,49 | -2,71% | 2.526.591,00 |
| 13.10.2026 | 118,91 | 118,91 | 113,56 | 115,62 | -2,14% | 2.641.653,00 |
| 12.10.2026 | 116,96 | 118,32 | 116,31 | 118,15 | 0,79% | 1.391.422,00 |
| 09.10.2026 | 117,03 | 119,58 | 115,97 | 117,22 | 0,83% | 1.824.199,00 |
| 08.10.2026 | 114,71 | 116,38 | 113,85 | 116,26 | 0,44% | 2.739.296,00 |
| 07.10.2026 | 115,92 | 117,11 | 114,78 | 115,75 | -1,69% | 1.449.364,00 |
| 06.10.2026 | 117,90 | 119,13 | 116,94 | 117,74 | 0,52% | 1.971.778,00 |
| 05.10.2026 | 117,62 | 118,38 | 115,33 | 117,13 | -0,36% | 1.688.517,00 |
| 02.10.2026 | 118,44 | 120,50 | 116,73 | 117,55 | 0,84% | 2.594.028,00 |
| 01.10.2026 | 116,51 | 119,18 | 113,06 | 116,57 | 0,34% | 2.322.516,00 |
| 30.09.2026 | 118,97 | 119,52 | 115,41 | 116,17 | -2,35% | 2.048.905,00 |
| 29.09.2026 | 118,30 | 119,58 | 117,61 | 118,97 | 0,53% | 2.155.867,00 |
| 28.09.2026 | 120,69 | 120,69 | 117,47 | 118,34 | -3,01% | 2.411.550,00 |
| 25.09.2026 | 120,14 | 124,02 | 119,65 | 122,01 | 1,58% | 1.575.614,00 |
| 24.09.2026 | 121,30 | 121,35 | 116,30 | 120,11 | -1,13% | 3.009.570,00 |
| 23.09.2026 | 123,37 | 123,96 | 121,21 | 121,48 | -2,60% | 1.625.316,00 |
| 22.09.2026 | 130,65 | 130,65 | 124,20 | 124,72 | -1,54% | 2.294.827,00 |
| 21.09.2026 | 126,43 | 127,95 | 125,05 | 126,67 | 2,32% | 1.600.030,00 |
| 18.09.2026 | 124,58 | 125,96 | 122,86 | 123,80 | -1,21% | 7.913.549,00 |
| 17.09.2026 | 125,92 | 128,55 | 124,74 | 125,32 | 0,89% | 1.530.118,00 |
| 16.09.2026 | 127,96 | 128,61 | 121,29 | 124,21 | -3,79% | 1.802.124,00 |
| 15.09.2026 | 131,52 | 131,75 | 128,09 | 129,10 | -1,84% | 1.352.244,00 |
| 14.09.2026 | 130,59 | 132,93 | 129,90 | 131,52 | -0,09% | 1.709.309,00 |
| 11.09.2026 | 132,94 | 134,16 | 130,20 | 131,64 | 0,77% | 1.354.377,00 |
| 10.09.2026 | 133,38 | 133,90 | 130,21 | 130,63 | -2,78% | 2.661.882,00 |
| 09.09.2026 | 137,91 | 138,25 | 133,57 | 134,37 | -3,07% | 2.249.576,00 |
| 08.09.2026 | 139,38 | 141,32 | 137,00 | 138,62 | -1,09% | 1.758.804,00 |
| 04.09.2026 | 138,37 | 141,26 | 136,12 | 140,15 | -0,97% | 1.013.795,00 |
| 03.09.2026 | 140,24 | 143,19 | 138,28 | 141,52 | 2,51% | 3.160.449,00 |
| 02.09.2026 | 138,04 | 141,58 | 137,25 | 138,06 | -0,74% | 1.534.741,00 |
| 01.09.2026 | 140,00 | 142,75 | 137,19 | 139,09 | -2,85% | 1.523.728,00 |
| 31.08.2026 | 141,66 | 144,13 | 141,29 | 143,17 | 0,45% | 1.847.803,00 |
| 28.08.2026 | 142,70 | 144,09 | 141,84 | 142,53 | 0,08% | 1.096.996,00 |
| 27.08.2026 | 141,70 | 145,53 | 141,69 | 142,41 | 0,30% | 1.909.743,00 |
| 26.08.2026 | 141,95 | 144,36 | 141,60 | 141,98 | -0,55% | 1.683.923,00 |
| 25.08.2026 | 139,48 | 143,19 | 137,12 | 142,76 | 1,96% | 2.863.042,00 |
| 24.08.2026 | 141,25 | 141,67 | 139,08 | 140,01 | -0,88% | 1.436.006,00 |
| 21.08.2026 | 141,85 | 143,51 | 140,22 | 141,25 | 0,73% | 1.422.713,00 |
| 20.08.2026 | 142,96 | 144,07 | 139,76 | 140,23 | -2,01% | 2.120.787,00 |
| 19.08.2026 | 141,38 | 144,87 | 140,13 | 143,10 | 1,99% | 2.307.171,00 |
| 18.08.2026 | 140,28 | 141,60 | 137,52 | 140,31 | -0,73% | 1.475.338,00 |
| 17.08.2026 | 143,35 | 143,35 | 139,57 | 141,34 | -1,86% | 1.622.880,00 |
| 14.08.2026 | 148,63 | 149,63 | 143,61 | 144,02 | -3,59% | 2.021.318,00 |
| 13.08.2026 | 143,24 | 149,91 | 142,32 | 149,39 | 5,01% | 246.414,00 |
| 12.08.2026 | 141,97 | 144,45 | 139,93 | 142,26 | -0,48% | 213.524,00 |
| 11.08.2026 | 138,28 | 144,81 | 137,40 | 142,94 | 3,99% | 288.762,00 |
| 10.08.2026 | 135,78 | 137,71 | 134,40 | 137,46 | 0,52% | 121.224,00 |
| 07.08.2026 | 138,30 | 140,80 | 136,49 | 136,75 | -0,91% | 144.799,00 |
| 06.08.2026 | 138,90 | 139,99 | 136,60 | 138,00 | -1,27% | 223.351,00 |
| 05.08.2026 | 144,29 | 145,55 | 137,90 | 139,78 | -2,03% | 305.562,00 |
| 04.08.2026 | 141,99 | 143,20 | 137,08 | 142,68 | 2,97% | 366.226,00 |
| 03.08.2026 | 127,41 | 139,20 | 127,41 | 138,57 | 8,21% | 204.276,00 |
| 31.07.2026 | 128,27 | 128,67 | 121,71 | 128,06 | 3,24% | 265.496,00 |
| 30.07.2026 | 125,00 | 125,00 | 121,81 | 124,04 | -0,45% | 280.156,00 |
| 29.07.2026 | 132,00 | 132,00 | 123,13 | 124,60 | -2,56% | 473.078,00 |
| 28.07.2026 | 127,76 | 129,47 | 126,51 | 127,87 | 0,05% | 234.943,00 |
| 27.07.2026 | 128,27 | 131,21 | 125,88 | 127,81 | 1,22% | 172.206,00 |
| 24.07.2026 | 121,27 | 126,41 | 120,52 | 126,27 | 4,17% | 158.283,00 |
| 23.07.2026 | 120,28 | 123,48 | 117,08 | 121,21 | 1,41% | 180.249,00 |
| 22.07.2026 | 119,95 | 122,30 | 118,85 | 119,52 | -1,07% | 124.988,00 |
| 21.07.2026 | 121,93 | 122,40 | 120,05 | 120,81 | -0,41% | 117.253,00 |
| 20.07.2026 | 127,80 | 127,80 | 120,45 | 121,31 | -3,28% | 135.417,00 |
| 17.07.2026 | 125,40 | 126,99 | 123,09 | 125,43 | 0,05% | 188.505,00 |
| 16.07.2026 | 124,16 | 125,52 | 122,20 | 125,37 | 0,42% | 119.006,00 |
| 15.07.2026 | 121,27 | 127,71 | 121,27 | 124,84 | 3,71% | 194.069,00 |
| 14.07.2026 | 121,28 | 122,19 | 119,30 | 120,37 | -0,01% | 158.999,00 |
| 13.07.2026 | 122,21 | 123,14 | 119,78 | 120,39 | -1,23% | 101.464,00 |
| 10.07.2026 | 121,66 | 124,98 | 121,24 | 121,89 | 0,22% | 105.724,00 |
| 09.07.2026 | 118,10 | 121,79 | 117,19 | 121,62 | 3,13% | 140.563,00 |
| 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 |