Ares Capital Corp.
[WKN: A0DQY4 | ISIN: US04010L1035]
Aktienkurse
21,910$ -0,18%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid: Ask:

Aktienkurse zur Ares Capital Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.06.2025 21,99 22,21 21,91 21,91 -0,18% 251.340,00
27.06.2025 21,83 22,04 21,80 21,95 0,92% 4.561.627,00
26.06.2025 21,56 21,90 21,50 21,75 0,88% 4.582.133,00
25.06.2025 21,54 21,62 21,37 21,56 0,19% 3.760.029,00
24.06.2025 21,57 21,70 21,48 21,52 0,23% 3.810.789,00
23.06.2025 21,48 21,56 21,20 21,47 -0,09% 4.306.074,00
20.06.2025 21,54 21,63 21,42 21,49 -0,09% 4.441.248,00
18.06.2025 21,31 21,59 21,26 21,51 0,89% 3.441.921,00
17.06.2025 21,24 21,38 21,17 21,32 0,00% 5.120.134,00
16.06.2025 21,65 21,77 21,25 21,32 -0,98% 6.215.309,00
13.06.2025 21,76 21,76 21,48 21,53 -3,37% 5.054.892,00
12.06.2025 22,40 22,41 22,17 22,28 -0,67% 4.817.054,00
11.06.2025 22,45 22,59 22,32 22,43 0,40% 6.911.186,00
10.06.2025 22,24 22,38 22,18 22,34 0,59% 4.407.233,00
09.06.2025 22,25 22,33 22,13 22,21 0,09% 4.563.420,00
06.06.2025 22,05 22,23 22,03 22,19 1,09% 4.099.319,00
05.06.2025 22,00 22,01 21,87 21,95 0,09% 3.448.337,00
04.06.2025 22,00 22,06 21,92 21,93 -0,14% 2.820.239,00
03.06.2025 21,95 22,04 21,78 21,96 -0,05% 3.206.303,00
02.06.2025 21,97 22,02 21,79 21,97 -0,36% 3.279.890,00
30.05.2025 22,00 22,12 21,91 22,05 0,27% 3.173.275,00
29.05.2025 22,03 22,08 21,82 21,99 0,00% 2.965.277,00
28.05.2025 21,95 22,08 21,92 21,99 0,09% 2.748.530,00
27.05.2025 21,87 21,98 21,66 21,97 1,76% 3.269.708,00
23.05.2025 21,28 21,65 21,28 21,59 0,33% 2.118.511,00
22.05.2025 21,50 21,64 21,36 21,52 -0,05% 2.919.196,00
21.05.2025 21,88 21,93 21,50 21,53 -2,09% 4.305.034,00
20.05.2025 21,90 22,04 21,83 21,99 0,37% 3.010.767,00
19.05.2025 21,75 21,93 21,68 21,91 0,00% 4.177.746,00
16.05.2025 21,75 21,94 21,68 21,91 1,01% 2.434.353,00
15.05.2025 21,56 21,72 21,51 21,69 0,28% 3.076.201,00
14.05.2025 21,85 21,85 21,52 21,63 -0,69% 3.416.145,00
13.05.2025 21,62 21,92 21,60 21,78 0,88% 5.623.785,00
12.05.2025 21,62 21,76 21,37 21,59 2,52% 6.700.120,00
09.05.2025 21,10 21,26 21,06 21,06 0,29% 4.361.421,00
08.05.2025 20,90 21,14 20,86 21,00 1,03% 5.790.812,00
07.05.2025 20,77 21,09 20,71 20,79 0,51% 4.438.824,00
06.05.2025 20,58 20,80 20,41 20,68 0,73% 2.734.093,00
05.05.2025 20,56 20,75 20,52 20,53 -1,30% 2.660.554,00
02.05.2025 20,52 20,85 20,44 20,80 2,26% 3.300.575,00
01.05.2025 20,77 20,80 20,29 20,34 -1,62% 4.601.898,00
30.04.2025 20,48 20,73 20,22 20,68 0,02% 5.087.466,00
29.04.2025 20,91 21,00 20,54 20,67 -2,73% 6.993.655,00
28.04.2025 21,09 21,29 21,05 21,25 0,66% 4.620.665,00
25.04.2025 21,10 21,17 20,98 21,11 0,05% 2.820.606,00
24.04.2025 20,71 21,16 20,70 21,10 1,69% 3.616.246,00
23.04.2025 20,75 21,30 20,65 20,75 1,72% 5.497.210,00
22.04.2025 20,10 20,48 20,10 20,40 2,51% 3.115.276,00
21.04.2025 20,30 20,35 19,65 19,90 -2,45% 5.135.891,00
17.04.2025 20,15 20,51 20,11 20,40 1,54% 4.237.028,00
16.04.2025 20,10 20,42 20,01 20,09 -0,40% 4.549.616,00
15.04.2025 20,10 20,33 20,06 20,17 0,75% 5.476.205,00
14.04.2025 20,06 20,20 19,78 20,02 0,55% 5.726.975,00
11.04.2025 19,90 19,94 19,41 19,91 0,33% 7.417.632,00
10.04.2025 20,59 20,62 19,54 19,85 -4,96% 6.996.119,00
09.04.2025 18,57 20,88 18,26 20,88 10,42% 15.425.489,00
08.04.2025 20,00 20,33 18,68 18,91 -2,07% 11.034.238,00
07.04.2025 18,84 20,00 18,60 19,31 -3,30% 17.090.213,00
04.04.2025 20,84 20,85 19,86 19,97 -7,25% 17.646.204,00
03.04.2025 21,88 22,09 21,48 21,53 -3,93% 7.697.325,00
02.04.2025 22,23 22,42 22,16 22,41 0,54% 3.258.077,00
01.04.2025 22,12 22,32 22,03 22,29 0,56% 5.082.961,00
31.03.2025 22,08 22,24 21,62 22,17 0,25% 5.391.624,00
28.03.2025 22,35 22,56 21,90 22,11 -1,12% 5.013.381,00
27.03.2025 22,18 22,37 22,11 22,36 0,58% 2.758.839,00
26.03.2025 22,35 22,37 22,15 22,23 -0,36% 2.524.397,00
25.03.2025 22,10 22,35 22,09 22,31 1,18% 4.125.356,00
24.03.2025 21,93 22,07 21,81 22,05 1,33% 4.272.813,00
21.03.2025 21,64 21,87 21,55 21,76 0,14% 6.477.606,00
20.03.2025 21,70 21,87 21,60 21,73 -0,09% 4.606.075,00
19.03.2025 21,85 21,90 21,63 21,75 -0,32% 3.754.535,00
18.03.2025 21,70 21,83 21,62 21,82 0,79% 4.301.202,00
17.03.2025 21,30 21,72 21,30 21,65 1,74% 6.724.746,00
14.03.2025 21,03 21,31 21,03 21,28 -0,75% 5.266.518,00
13.03.2025 21,81 21,91 21,41 21,44 -1,43% 5.284.550,00
12.03.2025 22,03 22,16 21,63 21,75 -0,50% 6.089.645,00
11.03.2025 22,49 22,49 21,75 21,86 -2,67% 8.663.104,00
10.03.2025 22,78 22,91 22,33 22,46 -2,39% 5.593.683,00
07.03.2025 22,30 23,04 22,30 23,01 3,05% 4.099.033,00
06.03.2025 22,50 22,61 22,29 22,33 -1,37% 4.690.043,00
05.03.2025 22,85 22,85 22,40 22,64 -0,58% 5.899.010,00
04.03.2025 23,10 23,10 22,72 22,77 -1,97% 5.512.814,00
03.03.2025 23,49 23,63 23,12 23,23 -0,64% 4.411.046,00
28.02.2025 23,12 23,43 23,06 23,38 1,12% 3.865.979,00
27.02.2025 23,10 23,30 23,02 23,12 0,35% 3.062.235,00
26.02.2025 23,20 23,35 22,96 23,04 -0,48% 3.415.734,00
25.02.2025 23,23 23,29 23,07 23,15 -0,28% 3.438.193,00
24.02.2025 23,35 23,38 23,06 23,22 -0,28% 3.431.261,00
21.02.2025 23,57 23,57 23,23 23,28 -0,51% 3.960.409,00
20.02.2025 23,50 23,50 23,29 23,40 -0,30% 3.289.368,00
19.02.2025 23,30 23,52 23,23 23,47 0,51% 3.519.591,00
18.02.2025 23,32 23,41 23,24 23,35 0,34% 3.490.185,00
14.02.2025 23,10 23,33 23,10 23,27 0,82% 3.786.233,00
13.02.2025 22,95 23,10 22,90 23,08 0,74% 2.926.331,00
12.02.2025 22,60 22,98 22,56 22,91 0,90% 3.470.244,00
11.02.2025 22,87 22,89 22,66 22,71 -0,72% 4.454.867,00
10.02.2025 22,78 22,90 22,59 22,87 0,57% 3.203.652,00
07.02.2025 22,73 22,88 22,60 22,74 0,04% 3.692.323,00
06.02.2025 23,08 23,10 22,64 22,73 -1,60% 6.698.153,00
05.02.2025 23,49 23,58 22,46 23,10 -2,98% 14.358.260,00