7,010$
0,72%
Echtzeit-Aktienkurs Ares Commercial Real Estate Corp
Bid:
Ask:
Aktienkurse zur Ares Commercial Real Estate Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 6,96 | 7,02 | 6,90 | 7,00 | 0,57% | 491.450,00 |
| 05.09.2024 | 7,00 | 7,09 | 6,93 | 6,96 | 0,29% | 393.910,00 |
| 04.09.2024 | 7,03 | 7,04 | 6,89 | 6,94 | -1,70% | 596.797,00 |
| 03.09.2024 | 7,04 | 7,07 | 6,93 | 7,06 | 0,00% | 576.651,00 |
| 30.08.2024 | 7,18 | 7,19 | 7,03 | 7,06 | -1,12% | 288.485,00 |
| 29.08.2024 | 7,11 | 7,21 | 7,05 | 7,14 | 0,71% | 342.228,00 |
| 28.08.2024 | 7,07 | 7,13 | 7,01 | 7,09 | 0,14% | 266.707,00 |
| 27.08.2024 | 7,10 | 7,16 | 7,05 | 7,08 | -0,98% | 322.232,00 |
| 26.08.2024 | 7,10 | 7,21 | 7,02 | 7,15 | 1,85% | 302.053,00 |
| 23.08.2024 | 6,83 | 7,09 | 6,82 | 7,02 | 2,93% | 411.476,00 |
| 22.08.2024 | 6,87 | 6,89 | 6,80 | 6,82 | -0,73% | 268.847,00 |
| 21.08.2024 | 6,88 | 6,89 | 6,77 | 6,87 | 0,73% | 240.985,00 |
| 20.08.2024 | 6,91 | 6,93 | 6,80 | 6,82 | -1,73% | 241.555,00 |
| 19.08.2024 | 6,85 | 6,95 | 6,83 | 6,94 | 1,46% | 278.781,00 |
| 16.08.2024 | 6,81 | 6,86 | 6,69 | 6,84 | 0,59% | 475.986,00 |
| 15.08.2024 | 6,84 | 6,91 | 6,80 | 6,80 | 0,74% | 427.283,00 |
| 14.08.2024 | 6,88 | 6,92 | 6,67 | 6,75 | -1,32% | 457.103,00 |
| 13.08.2024 | 6,64 | 6,86 | 6,64 | 6,84 | 3,17% | 381.801,00 |
| 12.08.2024 | 6,78 | 6,78 | 6,60 | 6,63 | -2,36% | 603.922,00 |
| 09.08.2024 | 6,86 | 6,87 | 6,71 | 6,79 | -0,88% | 505.184,00 |
| 08.08.2024 | 6,85 | 6,96 | 6,76 | 6,85 | -0,29% | 653.197,00 |
| 07.08.2024 | 6,85 | 7,19 | 6,85 | 6,87 | 1,78% | 606.882,00 |
| 06.08.2024 | 6,96 | 6,96 | 6,51 | 6,75 | -3,02% | 1.028.035,00 |
| 05.08.2024 | 7,16 | 7,16 | 6,65 | 6,96 | -5,82% | 907.546,00 |
| 02.08.2024 | 7,52 | 7,55 | 7,37 | 7,39 | -2,89% | 422.442,00 |
| 01.08.2024 | 7,76 | 7,80 | 7,52 | 7,61 | -1,55% | 430.372,00 |
| 31.07.2024 | 7,83 | 7,89 | 7,72 | 7,73 | -1,02% | 383.714,00 |
| 30.07.2024 | 7,73 | 7,83 | 7,68 | 7,81 | 1,69% | 395.033,00 |
| 29.07.2024 | 7,76 | 7,84 | 7,65 | 7,68 | -0,78% | 382.480,00 |
| 26.07.2024 | 7,77 | 7,77 | 7,59 | 7,74 | 2,25% | 330.419,00 |
| 25.07.2024 | 7,42 | 7,71 | 7,38 | 7,57 | 2,16% | 366.474,00 |
| 24.07.2024 | 7,76 | 7,79 | 7,37 | 7,41 | -6,44% | 565.175,00 |
| 23.07.2024 | 7,66 | 7,99 | 7,64 | 7,92 | 3,39% | 630.467,00 |
| 22.07.2024 | 7,64 | 7,70 | 7,51 | 7,66 | 0,66% | 350.717,00 |
| 19.07.2024 | 7,61 | 7,72 | 7,56 | 7,61 | -0,26% | 407.324,00 |
| 18.07.2024 | 7,55 | 7,82 | 7,55 | 7,63 | 0,39% | 640.730,00 |
| 17.07.2024 | 7,52 | 7,70 | 7,50 | 7,60 | 0,26% | 805.691,00 |
| 16.07.2024 | 7,49 | 7,60 | 7,45 | 7,58 | 2,16% | 588.618,00 |
| 15.07.2024 | 7,31 | 7,47 | 7,20 | 7,42 | 1,78% | 576.111,00 |
| 12.07.2024 | 7,30 | 7,47 | 7,26 | 7,29 | 0,28% | 479.959,00 |
| 11.07.2024 | 7,02 | 7,27 | 7,00 | 7,27 | 4,91% | 717.630,00 |
| 10.07.2024 | 6,83 | 6,98 | 6,81 | 6,93 | 1,46% | 414.946,00 |
| 09.07.2024 | 6,77 | 6,83 | 6,68 | 6,83 | 1,04% | 347.442,00 |
| 08.07.2024 | 6,70 | 6,77 | 6,66 | 6,76 | 1,65% | 394.736,00 |
| 05.07.2024 | 6,75 | 6,75 | 6,55 | 6,65 | -1,34% | 529.360,00 |
| 03.07.2024 | 6,71 | 6,77 | 6,69 | 6,74 | 0,60% | 205.924,00 |
| 02.07.2024 | 6,51 | 6,73 | 6,51 | 6,70 | 2,60% | 346.576,00 |
| 01.07.2024 | 6,63 | 6,74 | 6,44 | 6,53 | -1,80% | 558.606,00 |
| 28.06.2024 | 6,46 | 6,66 | 6,43 | 6,65 | -0,30% | 1.107.690,00 |
| 27.06.2024 | 7,15 | 7,15 | 6,58 | 6,67 | -6,06% | 1.335.508,00 |
| 26.06.2024 | 6,99 | 7,12 | 6,94 | 7,10 | 1,28% | 435.146,00 |
| 25.06.2024 | 7,13 | 7,17 | 7,01 | 7,01 | -1,68% | 457.498,00 |
| 24.06.2024 | 7,22 | 7,22 | 7,08 | 7,13 | -0,70% | 364.550,00 |
| 21.06.2024 | 7,21 | 7,23 | 7,09 | 7,18 | -0,42% | 1.050.240,00 |
| 20.06.2024 | 7,13 | 7,26 | 7,09 | 7,21 | 0,70% | 333.048,00 |
| 18.06.2024 | 7,22 | 7,28 | 7,14 | 7,16 | -0,83% | 300.171,00 |
| 17.06.2024 | 7,08 | 7,24 | 7,06 | 7,22 | 1,98% | 304.871,00 |
| 14.06.2024 | 7,03 | 7,16 | 7,02 | 7,08 | -0,70% | 359.295,00 |
| 13.06.2024 | 7,14 | 7,16 | 7,04 | 7,13 | 0,00% | 238.091,00 |
| 12.06.2024 | 7,07 | 7,18 | 7,04 | 7,13 | 2,89% | 626.554,00 |
| 11.06.2024 | 7,00 | 7,03 | 6,90 | 6,93 | -1,28% | 380.635,00 |
| 10.06.2024 | 6,95 | 7,07 | 6,90 | 7,02 | 0,14% | 329.114,00 |
| 07.06.2024 | 6,97 | 7,02 | 6,90 | 7,01 | -0,57% | 462.980,00 |
| 06.06.2024 | 7,03 | 7,08 | 7,00 | 7,05 | -0,28% | 280.007,00 |
| 05.06.2024 | 7,04 | 7,08 | 6,97 | 7,07 | 0,43% | 321.030,00 |
| 04.06.2024 | 7,10 | 7,11 | 6,99 | 7,04 | -1,12% | 374.915,00 |
| 03.06.2024 | 7,05 | 7,16 | 7,01 | 7,12 | 2,30% | 634.528,00 |
| 31.05.2024 | 6,84 | 7,02 | 6,79 | 6,96 | 2,50% | 1.786.537,00 |
| 30.05.2024 | 6,58 | 6,79 | 6,58 | 6,79 | 4,95% | 632.936,00 |
| 29.05.2024 | 6,48 | 6,48 | 6,40 | 6,47 | -0,92% | 797.475,00 |
| 28.05.2024 | 6,56 | 6,63 | 6,45 | 6,53 | -0,31% | 696.969,00 |
| 24.05.2024 | 6,70 | 6,71 | 6,51 | 6,55 | -1,65% | 636.566,00 |
| 23.05.2024 | 6,97 | 6,98 | 6,61 | 6,66 | -4,31% | 713.105,00 |
| 22.05.2024 | 6,96 | 7,05 | 6,95 | 6,96 | 0,00% | 494.542,00 |
| 21.05.2024 | 6,90 | 6,98 | 6,87 | 6,96 | 0,43% | 438.803,00 |
| 20.05.2024 | 6,84 | 6,97 | 6,83 | 6,93 | 1,61% | 552.950,00 |
| 17.05.2024 | 6,84 | 6,86 | 6,79 | 6,82 | -0,15% | 351.640,00 |
| 16.05.2024 | 6,78 | 6,85 | 6,72 | 6,83 | 0,74% | 404.626,00 |
| 15.05.2024 | 7,00 | 7,00 | 6,70 | 6,78 | -1,88% | 588.724,00 |
| 14.05.2024 | 6,83 | 6,93 | 6,75 | 6,91 | 2,67% | 551.505,00 |
| 13.05.2024 | 6,97 | 6,98 | 6,70 | 6,73 | -2,60% | 718.926,00 |
| 10.05.2024 | 6,82 | 6,95 | 6,80 | 6,91 | 1,92% | 577.817,00 |
| 09.05.2024 | 6,61 | 6,87 | 6,54 | 6,78 | -1,60% | 796.045,00 |
| 08.05.2024 | 6,80 | 6,90 | 6,76 | 6,89 | 0,58% | 420.454,00 |
| 07.05.2024 | 6,94 | 6,99 | 6,82 | 6,85 | -1,15% | 512.418,00 |
| 06.05.2024 | 6,95 | 7,01 | 6,90 | 6,93 | 0,14% | 374.992,00 |
| 03.05.2024 | 7,10 | 7,20 | 6,86 | 6,92 | -1,00% | 487.994,00 |
| 02.05.2024 | 7,01 | 7,05 | 6,88 | 6,99 | 0,87% | 475.191,00 |
| 01.05.2024 | 6,82 | 7,06 | 6,82 | 6,93 | 2,06% | 361.955,00 |
| 30.04.2024 | 6,93 | 6,96 | 6,79 | 6,79 | -3,00% | 501.733,00 |
| 29.04.2024 | 6,86 | 7,09 | 6,86 | 7,00 | 2,19% | 812.841,00 |
| 26.04.2024 | 6,79 | 6,90 | 6,79 | 6,85 | 1,18% | 298.934,00 |
| 25.04.2024 | 6,84 | 6,99 | 6,76 | 6,77 | -2,31% | 664.994,00 |
| 24.04.2024 | 6,77 | 6,93 | 6,71 | 6,93 | 1,76% | 523.253,00 |
| 23.04.2024 | 6,64 | 6,83 | 6,61 | 6,81 | 2,25% | 395.076,00 |
| 22.04.2024 | 6,56 | 6,70 | 6,52 | 6,66 | 1,52% | 415.791,00 |
| 19.04.2024 | 6,38 | 6,58 | 6,38 | 6,56 | 2,34% | 484.053,00 |
| 18.04.2024 | 6,44 | 6,52 | 6,36 | 6,41 | -0,31% | 879.923,00 |
| 17.04.2024 | 6,59 | 6,65 | 6,42 | 6,43 | -1,38% | 830.497,00 |
| 16.04.2024 | 6,72 | 6,73 | 6,51 | 6,52 | -3,26% | 976.263,00 |