142,530$
0,08%
Echtzeit-Aktienkurs Ares Management Corp.
Bid:
Ask:
Aktienkurse zur Ares Management Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 142,72 | 144,10 | 141,87 | 142,53 | 0,08% | 155.830,00 |
| 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 |
| 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 |