18,570$
-0,64%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 18,77 | 18,77 | 18,47 | 18,56 | -0,72% | 481.338,00 |
| 09.03.2026 | 18,55 | 18,72 | 18,31 | 18,69 | -0,27% | 15.499,00 |
| 06.03.2026 | 18,91 | 18,95 | 18,61 | 18,74 | -1,37% | 15.499,00 |
| 05.03.2026 | 19,13 | 19,43 | 18,98 | 19,00 | -0,68% | 7.865.669,00 |
| 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 |