18,085$
2,00%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 17,56 | 18,11 | 17,50 | 18,09 | 2,03% | 6.670.451,00 |
| 01.04.2026 | 18,13 | 18,15 | 17,60 | 17,73 | -1,61% | 8.582.146,00 |
| 31.03.2026 | 18,03 | 18,15 | 17,70 | 18,02 | 1,58% | 9.921.129,00 |
| 30.03.2026 | 17,52 | 17,83 | 17,44 | 17,74 | 1,66% | 8.702.518,00 |
| 27.03.2026 | 17,83 | 17,89 | 17,40 | 17,45 | -2,62% | 8.322.717,00 |
| 26.03.2026 | 17,93 | 18,28 | 17,87 | 17,92 | -0,78% | 5.496.880,00 |
| 25.03.2026 | 18,08 | 18,25 | 17,82 | 18,06 | 0,56% | 7.375.014,00 |
| 24.03.2026 | 18,09 | 18,21 | 17,89 | 17,96 | -1,75% | 7.852.509,00 |
| 23.03.2026 | 18,09 | 18,42 | 17,98 | 18,28 | 1,78% | 6.519.416,00 |
| 20.03.2026 | 18,19 | 18,30 | 17,91 | 17,96 | -1,26% | 8.280.702,00 |
| 19.03.2026 | 18,12 | 18,37 | 18,00 | 18,19 | -0,49% | 6.937.260,00 |
| 18.03.2026 | 18,39 | 18,61 | 18,26 | 18,28 | -0,87% | 5.892.907,00 |
| 17.03.2026 | 17,96 | 18,47 | 17,96 | 18,44 | 2,79% | 6.848.476,00 |
| 16.03.2026 | 17,85 | 18,16 | 17,79 | 17,94 | 0,45% | 6.936.632,00 |
| 13.03.2026 | 17,68 | 17,95 | 17,59 | 17,86 | -1,16% | 9.239.926,00 |
| 12.03.2026 | 18,33 | 18,55 | 18,06 | 18,07 | -2,27% | 14.262.699,00 |
| 11.03.2026 | 18,49 | 18,70 | 18,30 | 18,49 | 0,00% | 8.534.024,00 |
| 10.03.2026 | 18,70 | 18,77 | 18,46 | 18,49 | -1,07% | 9.803.366,00 |
| 09.03.2026 | 18,55 | 18,72 | 18,31 | 18,69 | -0,27% | 10.990.307,00 |
| 06.03.2026 | 18,91 | 18,95 | 18,61 | 18,74 | -1,37% | 10.533.336,00 |
| 05.03.2026 | 19,13 | 19,43 | 18,98 | 19,00 | -0,68% | 7.866.895,00 |
| 04.03.2026 | 19,09 | 19,29 | 18,84 | 19,13 | 0,95% | 7.491.431,00 |
| 03.03.2026 | 18,69 | 19,16 | 18,59 | 18,95 | -0,16% | 9.895.037,00 |
| 02.03.2026 | 18,48 | 19,06 | 18,17 | 18,98 | 1,93% | 11.446.274,00 |
| 27.02.2026 | 19,15 | 19,15 | 18,57 | 18,62 | -3,42% | 16.365.835,00 |
| 26.02.2026 | 19,51 | 19,54 | 19,07 | 19,28 | -1,18% | 9.147.376,00 |
| 25.02.2026 | 19,20 | 19,52 | 19,11 | 19,51 | 1,72% | 5.359.877,00 |
| 24.02.2026 | 19,06 | 19,36 | 18,96 | 19,18 | 0,68% | 7.314.989,00 |
| 23.02.2026 | 19,00 | 19,33 | 18,97 | 19,05 | -0,52% | 9.729.706,00 |
| 20.02.2026 | 18,93 | 19,26 | 18,66 | 19,15 | 1,06% | 10.807.036,00 |
| 19.02.2026 | 19,25 | 19,34 | 18,77 | 18,95 | -2,37% | 15.079.121,00 |
| 18.02.2026 | 19,38 | 19,47 | 19,20 | 19,41 | 0,57% | 5.834.316,00 |
| 17.02.2026 | 19,40 | 19,64 | 19,09 | 19,30 | -0,36% | 7.482.248,00 |
| 13.02.2026 | 19,45 | 19,57 | 19,15 | 19,37 | -0,51% | 6.080.655,00 |
| 12.02.2026 | 19,88 | 20,02 | 19,46 | 19,47 | -2,21% | 7.486.291,00 |
| 11.02.2026 | 20,01 | 20,11 | 19,75 | 19,91 | -0,25% | 5.026.156,00 |
| 10.02.2026 | 19,55 | 20,03 | 19,46 | 19,96 | 2,46% | 6.812.190,00 |
| 09.02.2026 | 19,32 | 19,48 | 19,02 | 19,48 | 0,88% | 6.650.750,00 |
| 06.02.2026 | 19,02 | 19,41 | 18,94 | 19,31 | 2,77% | 6.788.755,00 |
| 05.02.2026 | 19,44 | 19,50 | 18,76 | 18,79 | -3,94% | 14.033.686,00 |
| 04.02.2026 | 19,50 | 19,60 | 19,17 | 19,56 | 2,25% | 10.946.673,00 |
| 03.02.2026 | 19,49 | 19,52 | 19,07 | 19,13 | -2,00% | 11.396.730,00 |
| 02.02.2026 | 19,87 | 19,89 | 19,14 | 19,52 | -1,86% | 12.170.312,00 |
| 30.01.2026 | 20,11 | 20,12 | 19,87 | 19,89 | -1,34% | 6.350.866,00 |
| 29.01.2026 | 20,20 | 20,28 | 20,06 | 20,16 | -0,15% | 4.393.224,00 |
| 28.01.2026 | 20,24 | 20,49 | 20,17 | 20,19 | -0,49% | 4.830.117,00 |
| 27.01.2026 | 20,35 | 20,60 | 20,27 | 20,29 | -0,29% | 6.289.510,00 |
| 26.01.2026 | 20,73 | 20,75 | 20,24 | 20,35 | -2,07% | 7.863.078,00 |
| 23.01.2026 | 20,91 | 20,95 | 20,69 | 20,78 | -0,57% | 3.250.214,00 |
| 22.01.2026 | 21,00 | 21,14 | 20,87 | 20,90 | -0,38% | 4.571.358,00 |
| 21.01.2026 | 20,68 | 21,00 | 20,66 | 20,98 | 1,65% | 5.558.338,00 |
| 20.01.2026 | 20,59 | 20,71 | 20,49 | 20,64 | -1,24% | 6.661.621,00 |
| 16.01.2026 | 20,96 | 21,04 | 20,83 | 20,90 | -0,43% | 4.714.838,00 |
| 15.01.2026 | 20,88 | 21,00 | 20,82 | 20,99 | 0,53% | 4.320.852,00 |
| 14.01.2026 | 20,50 | 20,89 | 20,41 | 20,88 | 1,95% | 3.347.175,00 |
| 13.01.2026 | 20,52 | 20,60 | 20,40 | 20,48 | -0,19% | 4.779.770,00 |
| 12.01.2026 | 20,56 | 20,67 | 20,44 | 20,52 | -0,58% | 3.761.704,00 |
| 09.01.2026 | 20,77 | 20,89 | 20,62 | 20,64 | -0,67% | 3.657.947,00 |
| 08.01.2026 | 20,18 | 20,84 | 20,13 | 20,78 | 2,97% | 4.786.253,00 |
| 07.01.2026 | 20,62 | 20,66 | 20,15 | 20,18 | -1,99% | 5.427.946,00 |
| 06.01.2026 | 20,73 | 20,78 | 20,47 | 20,59 | -0,68% | 4.141.143,00 |
| 05.01.2026 | 20,46 | 20,83 | 20,45 | 20,73 | 1,42% | 4.812.975,00 |
| 02.01.2026 | 20,24 | 20,57 | 20,09 | 20,44 | 1,04% | 4.377.082,00 |
| 31.12.2025 | 20,31 | 20,41 | 20,22 | 20,23 | -0,30% | 4.228.303,00 |
| 30.12.2025 | 20,21 | 20,39 | 20,13 | 20,29 | 0,59% | 6.401.301,00 |
| 29.12.2025 | 20,20 | 20,38 | 20,10 | 20,17 | -0,15% | 6.888.987,00 |
| 26.12.2025 | 19,99 | 20,26 | 19,99 | 20,20 | 1,00% | 3.871.721,00 |
| 24.12.2025 | 19,90 | 20,03 | 19,87 | 20,00 | 0,40% | 2.567.779,00 |
| 23.12.2025 | 19,91 | 20,03 | 19,87 | 19,92 | 0,05% | 4.876.209,00 |
| 22.12.2025 | 19,99 | 20,01 | 19,79 | 19,91 | -0,15% | 5.849.619,00 |
| 19.12.2025 | 20,14 | 20,16 | 19,84 | 19,94 | -0,99% | 9.059.521,00 |
| 18.12.2025 | 20,23 | 20,30 | 20,05 | 20,14 | -0,25% | 5.372.699,00 |
| 17.12.2025 | 20,14 | 20,34 | 20,08 | 20,19 | 0,25% | 5.400.220,00 |
| 16.12.2025 | 20,26 | 20,36 | 20,02 | 20,14 | -0,84% | 4.887.291,00 |
| 15.12.2025 | 20,46 | 20,54 | 20,00 | 20,31 | -2,59% | 7.910.624,00 |
| 12.12.2025 | 20,95 | 21,07 | 20,77 | 20,85 | -0,10% | 5.654.140,00 |
| 11.12.2025 | 21,08 | 21,10 | 20,87 | 20,87 | -0,76% | 4.512.029,00 |
| 10.12.2025 | 20,95 | 21,07 | 20,89 | 21,03 | 0,14% | 4.208.546,00 |
| 09.12.2025 | 21,02 | 21,06 | 20,90 | 21,00 | -0,10% | 3.788.837,00 |
| 08.12.2025 | 21,02 | 21,13 | 20,93 | 21,02 | 0,00% | 2.761.208,00 |
| 05.12.2025 | 20,92 | 21,09 | 20,87 | 21,02 | 0,48% | 3.714.653,00 |
| 04.12.2025 | 20,82 | 20,95 | 20,78 | 20,92 | 0,48% | 3.084.517,00 |
| 03.12.2025 | 20,70 | 20,85 | 20,62 | 20,82 | 0,87% | 3.660.765,00 |
| 02.12.2025 | 20,68 | 20,73 | 20,54 | 20,64 | 0,29% | 3.084.157,00 |
| 01.12.2025 | 20,55 | 20,77 | 20,51 | 20,58 | -0,19% | 3.593.664,00 |
| 28.11.2025 | 20,55 | 20,67 | 20,55 | 20,62 | 0,54% | 1.719.395,00 |
| 26.11.2025 | 20,38 | 20,62 | 20,37 | 20,51 | 0,84% | 3.382.962,00 |
| 25.11.2025 | 20,15 | 20,37 | 20,13 | 20,34 | 0,94% | 5.608.948,00 |
| 24.11.2025 | 19,86 | 20,18 | 19,75 | 20,15 | 1,56% | 4.606.511,00 |
| 21.11.2025 | 19,53 | 19,99 | 19,45 | 19,84 | 1,64% | 5.038.145,00 |
| 20.11.2025 | 19,63 | 19,85 | 19,44 | 19,52 | -0,05% | 4.539.553,00 |
| 19.11.2025 | 19,60 | 19,75 | 19,45 | 19,53 | 0,05% | 3.464.992,00 |
| 18.11.2025 | 19,52 | 19,65 | 19,38 | 19,52 | -0,81% | 9.235.694,00 |
| 17.11.2025 | 20,19 | 20,25 | 19,66 | 19,68 | -2,62% | 5.697.736,00 |
| 14.11.2025 | 20,18 | 20,32 | 20,07 | 20,21 | -0,39% | 2.682.092,00 |
| 13.11.2025 | 20,38 | 20,53 | 20,16 | 20,29 | -0,44% | 3.388.052,00 |
| 12.11.2025 | 20,32 | 20,51 | 20,30 | 20,38 | 0,34% | 2.499.155,00 |
| 11.11.2025 | 20,29 | 20,42 | 20,23 | 20,31 | 0,10% | 2.688.609,00 |
| 10.11.2025 | 20,31 | 20,37 | 20,07 | 20,29 | 0,45% | 3.981.389,00 |
| 07.11.2025 | 20,00 | 20,20 | 19,85 | 20,20 | 1,00% | 3.629.599,00 |