Echtzeit-Aktienkurs Ares Management L.P.
Bid:
Ask:
Aktienkurse zur Ares Management L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 151,93 | 154,41 | 150,83 | 153,88 | 0,59% | 1.290.725,00 |
| 24.04.2025 | 146,35 | 153,92 | 145,16 | 152,97 | 4,81% | 1.341.663,00 |
| 23.04.2025 | 147,99 | 153,33 | 145,30 | 145,95 | 2,98% | 1.523.017,00 |
| 22.04.2025 | 139,82 | 142,86 | 139,28 | 141,72 | 3,38% | 1.150.627,00 |
| 21.04.2025 | 139,74 | 139,74 | 133,82 | 137,08 | -2,95% | 1.532.487,00 |
| 17.04.2025 | 140,98 | 142,82 | 139,61 | 141,24 | 1,17% | 1.209.962,00 |
| 16.04.2025 | 139,35 | 141,03 | 136,64 | 139,60 | -1,22% | 1.783.339,00 |
| 15.04.2025 | 139,63 | 142,56 | 138,42 | 141,32 | 2,12% | 1.683.457,00 |
| 14.04.2025 | 141,04 | 143,53 | 136,27 | 138,38 | 0,46% | 2.297.830,00 |
| 11.04.2025 | 133,59 | 138,73 | 130,18 | 137,74 | 1,45% | 3.184.539,00 |
| 10.04.2025 | 136,79 | 139,09 | 130,70 | 135,77 | -4,64% | 3.935.064,00 |
| 09.04.2025 | 121,41 | 143,93 | 118,82 | 142,37 | 15,55% | 4.616.518,00 |
| 08.04.2025 | 131,33 | 134,50 | 120,69 | 123,21 | -1,22% | 4.718.977,00 |
| 07.04.2025 | 114,00 | 128,00 | 110,63 | 124,73 | 5,67% | 6.475.236,00 |
| 04.04.2025 | 121,60 | 124,19 | 113,24 | 118,04 | -9,61% | 7.645.287,00 |
| 03.04.2025 | 145,83 | 145,83 | 129,69 | 130,59 | -15,48% | 3.035.358,00 |
| 02.04.2025 | 146,02 | 154,85 | 146,02 | 154,50 | 3,39% | 2.113.570,00 |
| 01.04.2025 | 147,09 | 149,93 | 144,77 | 149,44 | 1,93% | 2.170.713,00 |
| 31.03.2025 | 141,99 | 147,30 | 139,54 | 146,61 | 1,18% | 2.009.812,00 |
| 28.03.2025 | 146,99 | 148,67 | 142,69 | 144,90 | -2,36% | 1.654.290,00 |
| 27.03.2025 | 150,80 | 152,75 | 144,95 | 148,40 | -3,18% | 1.921.868,00 |
| 26.03.2025 | 155,66 | 156,40 | 152,02 | 153,28 | -1,51% | 2.110.418,00 |
| 25.03.2025 | 154,34 | 156,05 | 151,50 | 155,63 | 1,22% | 3.835.846,00 |
| 24.03.2025 | 151,04 | 154,12 | 150,55 | 153,75 | 4,09% | 1.724.915,00 |
| 21.03.2025 | 145,98 | 149,05 | 144,48 | 147,71 | 0,25% | 1.749.571,00 |
| 20.03.2025 | 146,00 | 149,26 | 146,00 | 147,34 | -0,18% | 993.127,00 |
| 19.03.2025 | 145,06 | 149,19 | 142,73 | 147,61 | 2,49% | 1.637.969,00 |
| 18.03.2025 | 146,22 | 147,23 | 142,85 | 144,02 | -2,10% | 1.292.289,00 |
| 17.03.2025 | 142,90 | 148,21 | 142,53 | 147,11 | 1,90% | 1.481.718,00 |
| 14.03.2025 | 143,91 | 145,78 | 142,00 | 144,36 | 2,97% | 1.565.829,00 |
| 13.03.2025 | 145,81 | 146,78 | 138,27 | 140,19 | -3,93% | 1.894.329,00 |
| 12.03.2025 | 148,08 | 149,68 | 142,79 | 145,93 | 2,04% | 1.735.462,00 |
| 11.03.2025 | 142,21 | 145,99 | 139,82 | 143,01 | 1,25% | 2.545.525,00 |
| 10.03.2025 | 147,46 | 148,61 | 139,44 | 141,24 | -8,85% | 3.161.018,00 |
| 07.03.2025 | 154,92 | 156,16 | 147,62 | 154,96 | 1,04% | 3.354.244,00 |
| 06.03.2025 | 158,28 | 160,63 | 152,44 | 153,37 | -5,91% | 2.113.082,00 |
| 05.03.2025 | 160,99 | 163,00 | 157,77 | 163,00 | 1,25% | 1.701.401,00 |
| 04.03.2025 | 164,65 | 165,94 | 156,44 | 160,99 | -5,17% | 2.907.950,00 |
| 03.03.2025 | 174,63 | 175,65 | 168,09 | 169,76 | -0,69% | 2.140.251,00 |
| 28.02.2025 | 166,67 | 171,00 | 165,22 | 170,94 | 2,29% | 2.118.628,00 |
| 27.02.2025 | 170,71 | 171,69 | 166,30 | 167,12 | -1,09% | 1.228.521,00 |
| 26.02.2025 | 167,77 | 172,05 | 167,50 | 168,97 | 0,96% | 1.076.685,00 |
| 25.02.2025 | 168,95 | 169,79 | 163,38 | 167,36 | -0,92% | 1.911.551,00 |
| 24.02.2025 | 174,33 | 174,77 | 168,37 | 168,91 | -2,98% | 1.866.623,00 |
| 21.02.2025 | 180,82 | 181,04 | 172,65 | 174,09 | -3,12% | 1.125.436,00 |
| 20.02.2025 | 186,74 | 187,29 | 176,29 | 179,69 | -3,78% | 1.383.222,00 |
| 19.02.2025 | 186,97 | 187,75 | 183,70 | 186,74 | -0,50% | 1.331.595,00 |
| 18.02.2025 | 187,76 | 189,25 | 186,07 | 187,67 | 0,80% | 999.080,00 |
| 14.02.2025 | 185,02 | 187,04 | 183,92 | 186,18 | 0,97% | 784.886,00 |
| 13.02.2025 | 183,07 | 185,05 | 182,30 | 184,39 | 0,86% | 981.283,00 |
| 12.02.2025 | 183,80 | 185,22 | 182,60 | 182,81 | -1,91% | 761.429,00 |
| 11.02.2025 | 187,98 | 188,24 | 183,48 | 186,37 | -1,90% | 798.771,00 |
| 10.02.2025 | 191,37 | 191,40 | 187,33 | 189,98 | -0,19% | 790.305,00 |
| 07.02.2025 | 191,86 | 194,27 | 189,50 | 190,34 | -0,69% | 1.163.477,00 |
| 06.02.2025 | 188,07 | 191,82 | 186,30 | 191,67 | 1,07% | 1.619.649,00 |
| 05.02.2025 | 181,16 | 192,40 | 181,16 | 189,65 | -2,92% | 2.501.847,00 |
| 04.02.2025 | 200,00 | 200,49 | 192,41 | 195,36 | -0,59% | 1.964.664,00 |
| 03.02.2025 | 192,98 | 198,75 | 192,05 | 196,52 | -0,86% | 1.095.023,00 |
| 31.01.2025 | 199,19 | 199,94 | 197,74 | 198,22 | 0,07% | 1.139.669,00 |
| 30.01.2025 | 196,15 | 199,04 | 195,32 | 198,08 | 2,41% | 1.247.606,00 |
| 29.01.2025 | 192,93 | 196,60 | 190,63 | 193,42 | -0,09% | 766.231,00 |
| 28.01.2025 | 190,67 | 194,16 | 188,86 | 193,60 | 1,91% | 723.016,00 |
| 27.01.2025 | 191,41 | 192,94 | 187,58 | 189,98 | -3,72% | 735.430,00 |
| 24.01.2025 | 195,44 | 197,53 | 195,08 | 197,32 | 0,72% | 780.321,00 |
| 23.01.2025 | 195,17 | 196,35 | 194,46 | 195,90 | 1,08% | 925.453,00 |
| 22.01.2025 | 196,36 | 196,76 | 192,23 | 193,81 | -0,47% | 1.157.343,00 |
| 21.01.2025 | 192,58 | 195,23 | 191,56 | 194,72 | 1,78% | 984.461,00 |
| 17.01.2025 | 189,50 | 192,01 | 188,53 | 191,32 | 1,82% | 721.773,00 |
| 16.01.2025 | 185,37 | 190,15 | 185,06 | 187,90 | 1,84% | 971.300,00 |
| 15.01.2025 | 184,10 | 185,49 | 182,24 | 184,50 | 2,97% | 786.994,00 |
| 14.01.2025 | 176,15 | 180,38 | 176,06 | 179,17 | 2,10% | 791.129,00 |
| 13.01.2025 | 172,77 | 176,50 | 171,47 | 175,49 | 0,26% | 934.422,00 |
| 10.01.2025 | 179,43 | 180,02 | 174,87 | 175,04 | -3,98% | 942.894,00 |
| 08.01.2025 | 177,51 | 182,79 | 177,51 | 182,30 | 2,20% | 960.992,00 |
| 07.01.2025 | 181,28 | 182,37 | 173,73 | 178,37 | -1,07% | 1.556.835,00 |
| 06.01.2025 | 183,28 | 184,72 | 180,09 | 180,30 | -0,45% | 1.326.174,00 |
| 03.01.2025 | 180,13 | 181,87 | 178,97 | 181,11 | 1,27% | 1.189.660,00 |
| 02.01.2025 | 178,68 | 179,30 | 175,36 | 178,83 | 1,02% | 625.314,00 |
| 31.12.2024 | 180,11 | 180,35 | 176,38 | 177,03 | -1,11% | 591.685,00 |
| 30.12.2024 | 176,92 | 179,69 | 175,94 | 179,02 | -0,27% | 519.777,00 |
| 27.12.2024 | 181,09 | 181,99 | 178,23 | 179,50 | -1,76% | 375.432,00 |
| 26.12.2024 | 180,01 | 182,98 | 179,04 | 182,72 | 0,92% | 439.773,00 |
| 24.12.2024 | 180,11 | 181,50 | 179,29 | 181,06 | 1,15% | 307.496,00 |
| 23.12.2024 | 175,40 | 179,16 | 174,27 | 179,00 | 1,68% | 845.202,00 |
| 20.12.2024 | 170,25 | 177,51 | 169,01 | 176,04 | 2,90% | 2.427.226,00 |
| 19.12.2024 | 172,60 | 174,83 | 170,43 | 171,08 | 1,10% | 1.412.256,00 |
| 18.12.2024 | 178,05 | 179,60 | 169,10 | 169,22 | -5,11% | 949.378,00 |
| 17.12.2024 | 181,10 | 182,25 | 177,18 | 178,33 | -2,92% | 1.404.403,00 |
| 16.12.2024 | 182,28 | 184,49 | 181,75 | 183,70 | 0,69% | 1.244.515,00 |
| 13.12.2024 | 183,28 | 185,06 | 182,27 | 182,45 | -0,16% | 990.685,00 |
| 12.12.2024 | 184,39 | 184,47 | 181,25 | 182,74 | 0,16% | 1.271.654,00 |
| 11.12.2024 | 178,23 | 183,87 | 177,54 | 182,45 | 3,60% | 1.619.481,00 |
| 10.12.2024 | 176,09 | 178,00 | 174,48 | 176,11 | 0,47% | 1.213.465,00 |
| 09.12.2024 | 178,50 | 180,33 | 175,04 | 175,29 | -1,56% | 1.615.130,00 |
| 06.12.2024 | 176,91 | 178,72 | 175,78 | 178,07 | 0,56% | 1.276.893,00 |
| 05.12.2024 | 176,85 | 179,40 | 175,61 | 177,07 | 0,12% | 915.415,00 |
| 04.12.2024 | 175,88 | 177,57 | 175,18 | 176,85 | 1,03% | 830.838,00 |
| 03.12.2024 | 175,12 | 176,29 | 174,01 | 175,05 | 0,63% | 833.869,00 |
| 02.12.2024 | 177,99 | 178,22 | 173,83 | 173,95 | -1,57% | 897.810,00 |
| 29.11.2024 | 176,27 | 177,64 | 175,91 | 176,73 | 1,12% | 455.272,00 |