4,830$
0,21%
Echtzeit-Aktienkurs Ares Commercial Real Est.Corp.
Bid:
Ask:
Aktienkurse zur Ares Commercial Real Est.Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,80 | 4,84 | 4,75 | 4,83 | 0,21% | 58.252,00 |
| 08.05.2025 | 4,71 | 4,84 | 4,59 | 4,82 | 2,99% | 816.958,00 |
| 07.05.2025 | 4,39 | 4,68 | 4,34 | 4,68 | 13,59% | 1.450.645,00 |
| 06.05.2025 | 4,12 | 4,20 | 4,05 | 4,12 | -1,20% | 457.716,00 |
| 05.05.2025 | 4,08 | 4,18 | 4,03 | 4,17 | 0,72% | 347.141,00 |
| 02.05.2025 | 4,12 | 4,18 | 4,05 | 4,14 | 1,47% | 418.921,00 |
| 01.05.2025 | 4,07 | 4,11 | 4,01 | 4,08 | 0,25% | 386.271,00 |
| 30.04.2025 | 3,92 | 4,09 | 3,86 | 4,07 | 1,24% | 430.258,00 |
| 29.04.2025 | 3,87 | 4,07 | 3,85 | 4,02 | 2,55% | 769.063,00 |
| 28.04.2025 | 3,88 | 3,97 | 3,84 | 3,92 | 2,35% | 454.111,00 |
| 25.04.2025 | 3,79 | 3,83 | 3,71 | 3,83 | 0,26% | 392.160,00 |
| 24.04.2025 | 3,86 | 3,88 | 3,80 | 3,82 | 1,33% | 234.440,00 |
| 23.04.2025 | 3,97 | 4,00 | 3,76 | 3,77 | -3,08% | 440.486,00 |
| 22.04.2025 | 3,63 | 3,92 | 3,63 | 3,89 | 9,27% | 744.759,00 |
| 21.04.2025 | 3,56 | 3,58 | 3,45 | 3,56 | -1,11% | 557.191,00 |
| 17.04.2025 | 3,50 | 3,65 | 3,46 | 3,60 | 2,86% | 802.994,00 |
| 16.04.2025 | 3,63 | 3,70 | 3,47 | 3,50 | -4,37% | 632.932,00 |
| 15.04.2025 | 3,74 | 3,84 | 3,62 | 3,66 | -0,54% | 847.804,00 |
| 14.04.2025 | 3,63 | 3,74 | 3,58 | 3,68 | 3,37% | 783.297,00 |
| 11.04.2025 | 3,64 | 3,65 | 3,45 | 3,56 | -2,47% | 743.300,00 |
| 10.04.2025 | 3,71 | 3,76 | 3,54 | 3,65 | -4,70% | 772.813,00 |
| 09.04.2025 | 3,53 | 3,90 | 3,35 | 3,83 | 6,69% | 1.371.323,00 |
| 08.04.2025 | 3,89 | 3,92 | 3,57 | 3,59 | -5,53% | 1.440.630,00 |
| 07.04.2025 | 3,84 | 4,13 | 3,73 | 3,80 | -5,94% | 1.047.526,00 |
| 04.04.2025 | 4,20 | 4,20 | 3,92 | 4,04 | -5,16% | 1.010.748,00 |
| 03.04.2025 | 4,34 | 4,40 | 4,24 | 4,26 | -4,48% | 756.559,00 |
| 02.04.2025 | 4,51 | 4,54 | 4,43 | 4,46 | -1,76% | 565.195,00 |
| 01.04.2025 | 4,64 | 4,73 | 4,52 | 4,54 | -1,94% | 746.033,00 |
| 31.03.2025 | 4,55 | 4,66 | 4,48 | 4,63 | -1,49% | 546.801,00 |
| 28.03.2025 | 4,78 | 4,80 | 4,61 | 4,70 | -1,67% | 818.134,00 |
| 27.03.2025 | 4,75 | 4,79 | 4,71 | 4,78 | 0,21% | 493.203,00 |
| 26.03.2025 | 4,77 | 4,78 | 4,69 | 4,77 | 0,21% | 549.218,00 |
| 25.03.2025 | 4,82 | 4,83 | 4,72 | 4,76 | -1,04% | 354.166,00 |
| 24.03.2025 | 4,93 | 4,94 | 4,79 | 4,81 | -1,84% | 500.091,00 |
| 21.03.2025 | 4,88 | 4,97 | 4,82 | 4,90 | -0,41% | 830.005,00 |
| 20.03.2025 | 4,97 | 5,02 | 4,91 | 4,92 | -0,81% | 414.066,00 |
| 19.03.2025 | 4,96 | 5,05 | 4,90 | 4,96 | 0,40% | 351.633,00 |
| 18.03.2025 | 4,96 | 4,97 | 4,89 | 4,94 | -0,40% | 441.448,00 |
| 17.03.2025 | 4,83 | 4,97 | 4,82 | 4,96 | 2,27% | 346.493,00 |
| 14.03.2025 | 4,73 | 4,85 | 4,67 | 4,85 | 3,19% | 525.183,00 |
| 13.03.2025 | 4,76 | 4,92 | 4,67 | 4,70 | -1,26% | 652.468,00 |
| 12.03.2025 | 4,79 | 4,81 | 4,67 | 4,76 | 0,85% | 415.769,00 |
| 11.03.2025 | 4,80 | 4,88 | 4,61 | 4,72 | -1,87% | 498.972,00 |
| 10.03.2025 | 4,85 | 5,01 | 4,75 | 4,81 | -2,24% | 457.855,00 |
| 07.03.2025 | 4,77 | 4,96 | 4,77 | 4,92 | 2,93% | 342.360,00 |
| 06.03.2025 | 4,73 | 4,83 | 4,70 | 4,78 | 1,06% | 366.014,00 |
| 05.03.2025 | 4,75 | 4,79 | 4,68 | 4,73 | -0,84% | 414.556,00 |
| 04.03.2025 | 4,65 | 4,80 | 4,64 | 4,77 | 1,49% | 662.318,00 |
| 03.03.2025 | 4,92 | 4,95 | 4,63 | 4,70 | -3,89% | 892.448,00 |
| 28.02.2025 | 4,75 | 4,93 | 4,75 | 4,89 | 2,09% | 674.216,00 |
| 27.02.2025 | 4,85 | 4,88 | 4,76 | 4,79 | -1,44% | 685.750,00 |
| 26.02.2025 | 4,90 | 4,95 | 4,83 | 4,86 | -0,41% | 343.391,00 |
| 25.02.2025 | 4,96 | 4,96 | 4,82 | 4,88 | -0,41% | 621.480,00 |
| 24.02.2025 | 5,01 | 5,03 | 4,88 | 4,90 | -1,21% | 695.076,00 |
| 21.02.2025 | 5,04 | 5,06 | 4,88 | 4,96 | -0,60% | 753.358,00 |
| 20.02.2025 | 5,10 | 5,15 | 4,96 | 4,99 | -2,16% | 696.884,00 |
| 19.02.2025 | 5,01 | 5,11 | 4,91 | 5,10 | 0,99% | 924.898,00 |
| 18.02.2025 | 5,02 | 5,08 | 4,95 | 5,05 | -0,39% | 1.293.809,00 |
| 14.02.2025 | 5,05 | 5,21 | 5,05 | 5,07 | -0,20% | 955.801,00 |
| 13.02.2025 | 5,30 | 5,33 | 5,01 | 5,08 | -5,05% | 1.737.792,00 |
| 12.02.2025 | 5,23 | 5,45 | 5,14 | 5,35 | -12,15% | 2.403.611,00 |
| 11.02.2025 | 5,94 | 6,10 | 5,90 | 6,09 | 2,35% | 713.006,00 |
| 10.02.2025 | 5,99 | 5,99 | 5,91 | 5,95 | -0,34% | 592.138,00 |
| 07.02.2025 | 5,97 | 5,98 | 5,87 | 5,97 | -0,17% | 443.334,00 |
| 06.02.2025 | 5,91 | 5,98 | 5,87 | 5,98 | 2,05% | 353.748,00 |
| 05.02.2025 | 5,87 | 5,93 | 5,83 | 5,86 | 0,17% | 428.470,00 |
| 04.02.2025 | 5,72 | 5,88 | 5,58 | 5,85 | 2,99% | 407.782,00 |
| 03.02.2025 | 5,56 | 5,70 | 5,47 | 5,68 | 0,35% | 630.300,00 |
| 31.01.2025 | 5,76 | 5,77 | 5,59 | 5,66 | -1,57% | 468.570,00 |
| 30.01.2025 | 5,70 | 5,84 | 5,69 | 5,75 | 1,95% | 422.407,00 |
| 29.01.2025 | 5,72 | 5,74 | 5,56 | 5,64 | -1,05% | 550.960,00 |
| 28.01.2025 | 5,85 | 5,88 | 5,69 | 5,70 | -2,23% | 418.453,00 |
| 27.01.2025 | 5,76 | 5,88 | 5,71 | 5,83 | 1,39% | 376.561,00 |
| 24.01.2025 | 5,70 | 5,81 | 5,69 | 5,75 | 1,23% | 335.860,00 |
| 23.01.2025 | 5,73 | 5,76 | 5,65 | 5,68 | -0,87% | 417.999,00 |
| 22.01.2025 | 5,86 | 5,90 | 5,70 | 5,73 | -3,21% | 412.207,00 |
| 21.01.2025 | 5,95 | 5,97 | 5,86 | 5,92 | -0,17% | 463.618,00 |
| 17.01.2025 | 5,87 | 5,99 | 5,83 | 5,93 | 2,07% | 504.836,00 |
| 16.01.2025 | 5,68 | 5,83 | 5,65 | 5,81 | 2,47% | 383.433,00 |
| 15.01.2025 | 5,80 | 5,93 | 5,64 | 5,67 | 0,53% | 671.185,00 |
| 14.01.2025 | 5,46 | 5,66 | 5,44 | 5,64 | 3,87% | 670.592,00 |
| 13.01.2025 | 5,40 | 5,44 | 5,33 | 5,43 | -0,18% | 479.670,00 |
| 10.01.2025 | 5,60 | 5,61 | 5,35 | 5,44 | -4,73% | 884.006,00 |
| 08.01.2025 | 5,90 | 5,91 | 5,69 | 5,71 | -3,38% | 630.516,00 |
| 07.01.2025 | 6,10 | 6,15 | 5,86 | 5,91 | -2,80% | 461.138,00 |
| 06.01.2025 | 6,18 | 6,21 | 6,07 | 6,08 | -1,62% | 557.571,00 |
| 03.01.2025 | 5,97 | 6,20 | 5,96 | 6,18 | 3,87% | 495.237,00 |
| 02.01.2025 | 5,91 | 6,01 | 5,86 | 5,95 | 1,02% | 590.021,00 |
| 31.12.2024 | 5,82 | 5,92 | 5,77 | 5,89 | -2,32% | 827.070,00 |
| 30.12.2024 | 6,10 | 6,11 | 5,94 | 6,03 | -1,31% | 1.092.396,00 |
| 27.12.2024 | 6,19 | 6,25 | 6,05 | 6,11 | -1,77% | 843.361,00 |
| 26.12.2024 | 6,27 | 6,30 | 6,10 | 6,22 | -1,43% | 717.124,00 |
| 24.12.2024 | 6,25 | 6,32 | 6,19 | 6,31 | 1,28% | 321.379,00 |
| 23.12.2024 | 6,39 | 6,39 | 6,18 | 6,23 | -2,50% | 708.020,00 |
| 20.12.2024 | 6,05 | 6,45 | 6,02 | 6,39 | 4,41% | 3.749.163,00 |
| 19.12.2024 | 6,29 | 6,35 | 6,11 | 6,12 | -1,45% | 866.750,00 |
| 18.12.2024 | 6,55 | 6,58 | 6,20 | 6,21 | -5,48% | 1.326.994,00 |
| 17.12.2024 | 6,83 | 6,83 | 6,50 | 6,57 | -3,81% | 1.333.485,00 |
| 16.12.2024 | 7,15 | 7,15 | 6,81 | 6,83 | -5,01% | 1.301.003,00 |
| 13.12.2024 | 7,11 | 7,23 | 7,03 | 7,19 | 0,28% | 380.275,00 |