20,770$
2,92%
Echtzeit-Aktienkurs Ares Capital Corp
Bid:
Ask:
Aktienkurse zur Ares Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 20,18 | 20,84 | 20,13 | 20,78 | 2,97% | 4.780.521,00 |
| 07.01.2026 | 20,62 | 20,66 | 20,15 | 20,18 | -1,99% | 5.421.748,00 |
| 06.01.2026 | 20,73 | 20,78 | 20,47 | 20,59 | -0,68% | 4.049.607,00 |
| 05.01.2026 | 20,46 | 20,83 | 20,45 | 20,73 | 1,42% | 4.798.106,00 |
| 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% | 6.395.184,00 |
| 29.12.2025 | 20,20 | 20,38 | 20,10 | 20,17 | -0,15% | 6.873.145,00 |
| 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% | 4.871.367,00 |
| 22.12.2025 | 19,99 | 20,01 | 19,79 | 19,91 | -0,15% | 5.797.134,00 |
| 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% | 5.365.153,00 |
| 17.12.2025 | 20,14 | 20,34 | 20,08 | 20,19 | 0,25% | 5.396.735,00 |
| 16.12.2025 | 20,26 | 20,36 | 20,02 | 20,14 | -0,84% | 4.875.114,00 |
| 15.12.2025 | 20,46 | 20,54 | 20,00 | 20,31 | -2,59% | 7.869.411,00 |
| 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% | 4.503.272,00 |
| 10.12.2025 | 20,95 | 21,07 | 20,89 | 21,03 | 0,14% | 4.200.508,00 |
| 09.12.2025 | 21,02 | 21,06 | 20,90 | 21,00 | -0,10% | 3.725.664,00 |
| 08.12.2025 | 21,02 | 21,13 | 20,93 | 21,02 | 0,00% | 2.755.561,00 |
| 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% | 3.079.784,00 |
| 03.12.2025 | 20,70 | 20,85 | 20,62 | 20,82 | 0,87% | 3.658.017,00 |
| 02.12.2025 | 20,68 | 20,73 | 20,54 | 20,64 | 0,29% | 2.987.064,00 |
| 01.12.2025 | 20,55 | 20,77 | 20,51 | 20,58 | -0,19% | 3.590.125,00 |
| 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% | 4.223.156,00 |
| 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% | 4.462.499,00 |
| 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% | 8.613.441,00 |
| 17.11.2025 | 20,19 | 20,25 | 19,66 | 19,68 | -2,62% | 5.541.296,00 |
| 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% | 3.290.170,00 |
| 12.11.2025 | 20,32 | 20,51 | 20,30 | 20,38 | 0,34% | 2.496.262,00 |
| 11.11.2025 | 20,29 | 20,42 | 20,23 | 20,31 | 0,10% | 2.686.598,00 |
| 10.11.2025 | 20,31 | 20,37 | 20,07 | 20,29 | 0,45% | 3.914.168,00 |
| 07.11.2025 | 20,00 | 20,20 | 19,85 | 20,20 | 1,00% | 3.629.599,00 |
| 06.11.2025 | 20,29 | 20,45 | 19,98 | 20,00 | -1,86% | 4.862.200,00 |
| 05.11.2025 | 20,27 | 20,44 | 19,99 | 20,38 | 0,54% | 3.183.231,00 |
| 04.11.2025 | 20,35 | 20,49 | 20,09 | 20,27 | -0,69% | 4.843.752,00 |
| 03.11.2025 | 20,30 | 20,44 | 20,10 | 20,41 | 0,29% | 3.225.861,00 |
| 31.10.2025 | 20,15 | 20,50 | 20,03 | 20,35 | 0,99% | 4.612.683,00 |
| 30.10.2025 | 20,61 | 20,65 | 20,14 | 20,15 | -2,23% | 6.349.820,00 |
| 29.10.2025 | 20,50 | 20,84 | 20,38 | 20,61 | 0,19% | 4.328.132,00 |
| 28.10.2025 | 20,50 | 20,76 | 20,24 | 20,57 | 1,23% | 6.584.488,00 |
| 27.10.2025 | 20,10 | 20,35 | 20,08 | 20,32 | 1,20% | 6.481.666,00 |
| 24.10.2025 | 20,10 | 20,23 | 20,02 | 20,08 | 0,70% | 3.792.309,00 |
| 23.10.2025 | 19,91 | 20,13 | 19,85 | 19,94 | -0,10% | 3.778.159,00 |
| 22.10.2025 | 19,89 | 20,01 | 19,79 | 19,96 | 0,25% | 4.093.835,00 |
| 21.10.2025 | 19,52 | 19,96 | 19,51 | 19,91 | 1,58% | 5.073.168,00 |
| 20.10.2025 | 19,55 | 19,63 | 19,42 | 19,60 | 0,46% | 5.654.631,00 |
| 17.10.2025 | 19,51 | 19,63 | 19,40 | 19,51 | -0,10% | 9.521.530,00 |
| 16.10.2025 | 20,05 | 20,10 | 19,50 | 19,53 | -2,59% | 8.288.427,00 |
| 15.10.2025 | 20,01 | 20,21 | 19,85 | 20,05 | 0,55% | 6.439.985,00 |
| 14.10.2025 | 19,29 | 20,00 | 19,29 | 19,94 | 2,31% | 7.214.181,00 |
| 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 |