20,060$
0,60%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,29 | 20,00 | 19,29 | 19,94 | 2,31% | 7.221.837,00 |
| 13.10.2025 | 18,99 | 19,50 | 18,98 | 19,49 | 3,12% | 7.378.508,00 |
| 10.10.2025 | 19,04 | 19,24 | 18,79 | 18,90 | -1,05% | 11.838.638,00 |
| 09.10.2025 | 19,60 | 19,66 | 19,00 | 19,10 | -2,90% | 14.737.170,00 |
| 08.10.2025 | 19,80 | 19,90 | 19,62 | 19,67 | -0,96% | 6.713.274,00 |
| 07.10.2025 | 20,14 | 20,14 | 19,73 | 19,86 | -1,29% | 7.793.814,00 |
| 06.10.2025 | 20,20 | 20,38 | 20,05 | 20,12 | -0,12% | 5.888.789,00 |
| 03.10.2025 | 20,48 | 20,48 | 20,03 | 20,15 | -1,20% | 604.977,00 |
| 02.10.2025 | 20,13 | 20,43 | 20,09 | 20,39 | 1,29% | 6.324.812,00 |
| 01.10.2025 | 20,33 | 20,34 | 19,95 | 20,13 | -1,37% | 8.436.515,00 |
| 30.09.2025 | 20,44 | 20,54 | 20,06 | 20,41 | -0,15% | 8.388.034,00 |
| 29.09.2025 | 20,50 | 20,55 | 20,25 | 20,44 | -0,10% | 5.102.973,00 |
| 26.09.2025 | 20,56 | 20,70 | 20,39 | 20,46 | -0,49% | 4.188.656,00 |
| 25.09.2025 | 20,39 | 20,65 | 20,29 | 20,56 | 0,64% | 4.368.703,00 |
| 24.09.2025 | 20,72 | 20,76 | 20,34 | 20,43 | -1,59% | 6.632.320,00 |
| 23.09.2025 | 20,93 | 21,08 | 20,69 | 20,76 | -0,86% | 5.279.333,00 |
| 22.09.2025 | 21,42 | 21,46 | 20,93 | 20,94 | -2,88% | 5.228.763,00 |
| 19.09.2025 | 21,45 | 21,64 | 21,26 | 21,56 | 0,65% | 6.038.864,00 |
| 18.09.2025 | 21,06 | 21,45 | 20,95 | 21,42 | 1,56% | 6.214.798,00 |
| 17.09.2025 | 21,05 | 21,39 | 21,05 | 21,09 | -0,33% | 6.199.039,00 |
| 16.09.2025 | 21,34 | 21,34 | 21,02 | 21,16 | -0,70% | 5.868.806,00 |
| 15.09.2025 | 21,85 | 21,85 | 21,14 | 21,31 | -4,44% | 9.005.641,00 |
| 12.09.2025 | 22,43 | 22,50 | 22,22 | 22,30 | -0,45% | 4.940.135,00 |
| 11.09.2025 | 22,43 | 22,49 | 22,34 | 22,40 | 0,22% | 3.429.276,00 |
| 10.09.2025 | 22,25 | 22,42 | 22,20 | 22,35 | 0,49% | 2.850.709,00 |
| 09.09.2025 | 22,49 | 22,49 | 22,22 | 22,24 | -1,11% | 3.518.626,00 |
| 08.09.2025 | 22,47 | 22,51 | 22,31 | 22,49 | 0,22% | 3.154.920,00 |
| 05.09.2025 | 22,46 | 22,47 | 22,30 | 22,44 | 0,31% | 3.405.252,00 |
| 04.09.2025 | 22,40 | 22,41 | 22,27 | 22,37 | 0,22% | 3.378.917,00 |
| 03.09.2025 | 22,33 | 22,37 | 22,23 | 22,32 | 0,00% | 2.772.464,00 |
| 02.09.2025 | 22,28 | 22,41 | 22,15 | 22,32 | -0,36% | 3.280.677,00 |
| 29.08.2025 | 22,26 | 22,42 | 22,26 | 22,40 | 0,67% | 2.343.832,00 |
| 28.08.2025 | 22,33 | 22,38 | 22,23 | 22,25 | -0,27% | 3.446.930,00 |
| 27.08.2025 | 22,23 | 22,38 | 22,20 | 22,31 | 0,27% | 1.999.714,00 |
| 26.08.2025 | 22,16 | 22,27 | 22,02 | 22,25 | 0,77% | 2.084.009,00 |
| 25.08.2025 | 22,33 | 22,35 | 22,08 | 22,08 | -1,08% | 3.123.198,00 |
| 22.08.2025 | 22,30 | 22,53 | 22,27 | 22,32 | 0,27% | 3.698.007,00 |
| 21.08.2025 | 22,32 | 22,35 | 22,18 | 22,26 | -0,13% | 2.561.135,00 |
| 20.08.2025 | 22,39 | 22,46 | 22,18 | 22,29 | -0,45% | 3.872.185,00 |
| 19.08.2025 | 22,51 | 22,62 | 22,36 | 22,39 | -0,09% | 3.086.435,00 |
| 18.08.2025 | 22,42 | 22,45 | 22,34 | 22,41 | 0,00% | 2.176.887,00 |
| 15.08.2025 | 22,70 | 22,76 | 22,41 | 22,41 | -1,10% | 3.311.635,00 |
| 14.08.2025 | 22,67 | 22,76 | 22,58 | 22,66 | -0,13% | 2.337.165,00 |
| 13.08.2025 | 22,50 | 22,72 | 22,43 | 22,69 | 0,98% | 2.779.510,00 |
| 12.08.2025 | 22,45 | 22,60 | 22,40 | 22,47 | 0,09% | 5.409.985,00 |
| 11.08.2025 | 22,58 | 22,68 | 22,45 | 22,45 | -0,49% | 3.719.160,00 |
| 08.08.2025 | 22,40 | 22,59 | 22,36 | 22,56 | 0,76% | 3.576.053,00 |
| 07.08.2025 | 22,56 | 22,60 | 22,29 | 22,39 | -0,27% | 3.402.534,00 |
| 06.08.2025 | 22,50 | 22,66 | 22,41 | 22,45 | -0,13% | 3.210.135,00 |
| 05.08.2025 | 22,40 | 22,54 | 22,17 | 22,48 | 0,36% | 2.806.322,00 |
| 04.08.2025 | 22,40 | 22,50 | 22,30 | 22,40 | 0,04% | 4.179.760,00 |
| 01.08.2025 | 22,54 | 22,54 | 22,19 | 22,39 | -1,06% | 3.221.419,00 |
| 31.07.2025 | 22,66 | 22,86 | 22,48 | 22,63 | 0,00% | 5.420.335,00 |
| 30.07.2025 | 22,64 | 22,94 | 22,53 | 22,63 | 0,35% | 3.982.554,00 |
| 29.07.2025 | 22,67 | 22,69 | 22,08 | 22,55 | -0,66% | 6.196.884,00 |
| 28.07.2025 | 23,09 | 23,12 | 22,66 | 22,70 | -1,77% | 4.071.711,00 |
| 25.07.2025 | 23,03 | 23,15 | 22,95 | 23,11 | 0,35% | 2.542.170,00 |
| 24.07.2025 | 23,06 | 23,16 | 23,01 | 23,03 | -0,17% | 2.361.359,00 |
| 23.07.2025 | 23,05 | 23,20 | 22,97 | 23,07 | 0,48% | 3.570.290,00 |
| 22.07.2025 | 22,87 | 23,04 | 22,80 | 22,96 | 0,61% | 2.509.160,00 |
| 21.07.2025 | 23,25 | 23,30 | 22,79 | 22,82 | -1,68% | 3.403.079,00 |
| 18.07.2025 | 23,34 | 23,42 | 23,17 | 23,21 | -0,17% | 2.475.129,00 |
| 17.07.2025 | 23,04 | 23,27 | 22,99 | 23,25 | 0,82% | 3.247.407,00 |
| 16.07.2025 | 22,75 | 23,08 | 22,62 | 23,06 | 1,36% | 2.864.505,00 |
| 15.07.2025 | 22,92 | 23,04 | 22,74 | 22,75 | -0,48% | 3.432.692,00 |
| 14.07.2025 | 22,79 | 22,88 | 22,69 | 22,86 | 0,09% | 2.711.211,00 |
| 11.07.2025 | 22,70 | 22,91 | 22,68 | 22,84 | 0,26% | 2.651.169,00 |
| 10.07.2025 | 22,52 | 22,82 | 22,48 | 22,78 | 1,15% | 3.477.309,00 |
| 09.07.2025 | 22,50 | 22,55 | 22,38 | 22,52 | 0,45% | 2.793.061,00 |
| 08.07.2025 | 22,35 | 22,50 | 22,35 | 22,42 | 0,40% | 2.224.176,00 |
| 07.07.2025 | 22,35 | 22,42 | 22,20 | 22,33 | -0,36% | 3.099.867,00 |
| 03.07.2025 | 22,26 | 22,46 | 22,25 | 22,41 | 0,70% | 2.213.408,00 |
| 02.07.2025 | 22,06 | 22,27 | 22,06 | 22,26 | 0,93% | 3.444.167,00 |
| 01.07.2025 | 21,96 | 22,14 | 21,88 | 22,05 | 0,41% | 4.017.851,00 |
| 30.06.2025 | 22,01 | 22,07 | 21,86 | 21,96 | 0,05% | 5.570.846,00 |
| 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 |