18,572€
0,26%
Echtzeit-Aktienkurs Ares Capital Corp
Bid:
Ask:
Aktienkurse zur Ares Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,46 | 18,90 | 18,46 | 18,49 | -0,17% | 275,00 |
| 24.04.2025 | 18,33 | 18,55 | 18,33 | 18,52 | 1,55% | 233,00 |
| 23.04.2025 | 18,23 | 18,54 | 18,18 | 18,24 | 2,45% | 769,00 |
| 22.04.2025 | 17,26 | 17,81 | 17,26 | 17,81 | -0,64% | - |
| 17.04.2025 | 17,70 | 17,92 | 17,70 | 17,92 | 2,06% | 105,00 |
| 16.04.2025 | 17,68 | 17,68 | 17,56 | 17,56 | -1,44% | 100,00 |
| 15.04.2025 | 17,61 | 17,95 | 17,61 | 17,81 | 0,96% | 2.965,00 |
| 14.04.2025 | 17,60 | 17,99 | 17,60 | 17,64 | 0,87% | 354,00 |
| 11.04.2025 | 17,69 | 17,69 | 17,34 | 17,49 | -2,82% | 675,00 |
| 10.04.2025 | 19,01 | 19,29 | 18,00 | 18,00 | 5,25% | 1.200,00 |
| 09.04.2025 | 17,00 | 17,30 | 16,82 | 17,10 | -0,87% | 2.690,00 |
| 08.04.2025 | 17,50 | 18,49 | 17,21 | 17,25 | -4,29% | 6.286,00 |
| 07.04.2025 | 16,20 | 18,03 | 16,20 | 18,03 | -1,11% | 2.688,00 |
| 04.04.2025 | 19,40 | 19,40 | 18,23 | 18,23 | -6,76% | 2.976,00 |
| 03.04.2025 | 20,30 | 20,30 | 19,55 | 19,55 | -5,24% | 849,00 |
| 02.04.2025 | 20,48 | 20,63 | 20,48 | 20,63 | 0,34% | - |
| 01.04.2025 | 20,22 | 20,56 | 20,22 | 20,56 | 0,46% | - |
| 31.03.2025 | 20,45 | 20,47 | 20,33 | 20,47 | -0,66% | - |
| 28.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,12% | - |
| 27.03.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,12% | - |
| 26.03.2025 | 20,56 | 20,56 | 20,55 | 20,55 | 2,26% | 135,00 |
| 24.03.2025 | 20,08 | 20,10 | 20,08 | 20,10 | 0,59% | 500,00 |
| 21.03.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -1,37% | - |
| 20.03.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 1,28% | 1.500,00 |
| 19.03.2025 | 19,86 | 20,00 | 19,86 | 20,00 | 1,51% | 75,00 |
| 18.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,04% | - |
| 17.03.2025 | 19,40 | 19,50 | 19,40 | 19,50 | -0,79% | 935,00 |
| 15.03.2025 | 19,46 | 19,66 | 19,35 | 19,66 | -0,49% | 51,00 |
| 13.03.2025 | 20,16 | 20,16 | 19,75 | 19,75 | -1,34% | - |
| 12.03.2025 | 20,01 | 20,30 | 19,88 | 20,02 | 0,25% | 700,00 |
| 11.03.2025 | 20,46 | 20,46 | 19,97 | 19,97 | -3,57% | 300,00 |
| 10.03.2025 | 21,09 | 21,09 | 20,68 | 20,71 | 1,02% | 15,00 |
| 07.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,89% | - |
| 06.03.2025 | 21,01 | 21,14 | 20,67 | 20,69 | -1,10% | 200,00 |
| 05.03.2025 | 21,46 | 21,46 | 20,78 | 20,92 | -2,63% | 105,00 |
| 04.03.2025 | 22,06 | 22,06 | 21,48 | 21,48 | -3,07% | 260,00 |
| 03.03.2025 | 22,33 | 22,43 | 22,11 | 22,16 | -0,05% | 220,00 |
| 28.02.2025 | 22,17 | 22,17 | 22,17 | 22,17 | 0,11% | - |
| 27.02.2025 | 21,91 | 22,19 | 21,91 | 22,15 | 0,84% | 230,00 |
| 26.02.2025 | 22,06 | 22,08 | 21,96 | 21,96 | -0,88% | 51,00 |
| 24.02.2025 | 22,22 | 22,22 | 22,14 | 22,16 | -0,43% | 200,00 |
| 21.02.2025 | 22,14 | 22,56 | 22,14 | 22,25 | -0,04% | 1.031,00 |
| 20.02.2025 | 22,35 | 22,35 | 22,21 | 22,26 | -1,13% | - |
| 19.02.2025 | 22,21 | 22,52 | 22,21 | 22,52 | 0,96% | 445,00 |
| 18.02.2025 | 22,53 | 22,53 | 22,29 | 22,30 | -1,13% | 250,00 |
| 17.02.2025 | 22,16 | 22,56 | 22,16 | 22,56 | 2,29% | 5.200,00 |
| 14.02.2025 | 21,98 | 22,05 | 21,98 | 22,05 | 0,20% | 150,00 |
| 13.02.2025 | 21,90 | 22,19 | 21,90 | 22,01 | 0,05% | 295,00 |
| 12.02.2025 | 21,86 | 22,00 | 21,86 | 22,00 | 0,53% | - |
| 11.02.2025 | 22,00 | 22,06 | 21,88 | 21,88 | -1,22% | 45,00 |
| 10.02.2025 | 22,15 | 22,40 | 22,02 | 22,15 | 0,87% | 1.988,00 |
| 07.02.2025 | 22,01 | 22,03 | 21,93 | 21,96 | 0,48% | 50,00 |
| 06.02.2025 | 22,23 | 22,42 | 21,83 | 21,86 | -1,49% | 1.404,00 |
| 05.02.2025 | 22,76 | 22,76 | 21,73 | 22,19 | -3,19% | 1.400,00 |
| 04.02.2025 | 23,10 | 23,10 | 22,77 | 22,92 | -0,56% | 890,00 |
| 03.02.2025 | 22,51 | 23,05 | 22,51 | 23,05 | 0,99% | 582,00 |
| 31.01.2025 | 22,38 | 22,82 | 22,38 | 22,82 | 1,54% | - |
| 30.01.2025 | 22,18 | 22,48 | 22,18 | 22,48 | 1,01% | - |
| 29.01.2025 | 22,38 | 22,70 | 22,25 | 22,25 | -1,00% | 1.600,00 |
| 28.01.2025 | 22,11 | 22,48 | 22,11 | 22,48 | 0,85% | - |
| 24.01.2025 | 22,23 | 22,50 | 22,23 | 22,29 | -0,67% | 89,00 |
| 23.01.2025 | 22,44 | 22,64 | 22,44 | 22,44 | -0,02% | 310,00 |
| 22.01.2025 | 22,36 | 22,44 | 22,36 | 22,44 | 0,27% | 44,00 |
| 21.01.2025 | 22,68 | 22,68 | 22,38 | 22,38 | -1,21% | 900,00 |
| 20.01.2025 | 22,54 | 22,69 | 22,36 | 22,66 | 2,37% | 2.164,00 |
| 17.01.2025 | 22,18 | 22,18 | 22,13 | 22,13 | -0,56% | 790,00 |
| 16.01.2025 | 21,90 | 22,26 | 21,90 | 22,26 | 1,32% | - |
| 15.01.2025 | 21,62 | 21,97 | 21,62 | 21,97 | 1,34% | - |
| 14.01.2025 | 21,47 | 21,68 | 21,47 | 21,68 | 0,72% | - |
| 13.01.2025 | 21,32 | 21,57 | 21,32 | 21,52 | 0,44% | 300,00 |
| 10.01.2025 | 21,49 | 21,49 | 21,41 | 21,43 | -0,56% | 55,00 |
| 09.01.2025 | 21,21 | 21,55 | 21,21 | 21,55 | 1,39% | 35,00 |
| 08.01.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,49% | - |
| 07.01.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,37% | - |
| 06.01.2025 | 21,66 | 21,66 | 21,44 | 21,44 | -0,39% | 1.739,00 |
| 03.01.2025 | 21,46 | 21,67 | 21,46 | 21,52 | -0,30% | 561,00 |
| 02.01.2025 | 21,06 | 21,59 | 21,06 | 21,59 | 2,03% | 2.100,00 |
| 30.12.2024 | 20,98 | 21,21 | 20,98 | 21,16 | 0,17% | 450,00 |
| 27.12.2024 | 20,91 | 21,12 | 20,91 | 21,12 | 2,90% | 110,00 |
| 23.12.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 0,64% | - |
| 21.12.2024 | 20,25 | 20,40 | 20,25 | 20,40 | 0,22% | 471,00 |
| 19.12.2024 | 20,15 | 20,35 | 20,15 | 20,35 | -0,25% | 41,00 |
| 18.12.2024 | 20,15 | 20,40 | 20,15 | 20,40 | 0,69% | 1.000,00 |
| 17.12.2024 | 20,40 | 20,40 | 20,26 | 20,26 | -1,67% | - |
| 13.12.2024 | 20,70 | 20,70 | 20,61 | 20,61 | -2,25% | - |
| 12.12.2024 | 21,04 | 21,11 | 21,04 | 21,08 | 0,12% | 100,00 |
| 11.12.2024 | 20,96 | 21,08 | 20,96 | 21,06 | 0,48% | 115,00 |
| 10.12.2024 | 21,06 | 21,09 | 20,96 | 20,96 | -0,99% | 290,00 |
| 09.12.2024 | 21,14 | 21,20 | 21,14 | 21,17 | 0,17% | 325,00 |
| 06.12.2024 | 20,84 | 21,13 | 20,84 | 21,13 | 0,84% | 56,00 |
| 05.12.2024 | 20,96 | 21,20 | 20,96 | 20,96 | -0,31% | 700,00 |
| 04.12.2024 | 21,01 | 21,20 | 21,01 | 21,02 | -0,33% | 250,00 |
| 03.12.2024 | 21,01 | 21,12 | 21,01 | 21,09 | -0,17% | 1.000,00 |
| 02.12.2024 | 20,98 | 21,25 | 20,98 | 21,13 | -0,05% | 1.419,00 |
| 29.11.2024 | 20,91 | 21,14 | 20,91 | 21,14 | 0,88% | 500,00 |
| 28.11.2024 | 20,73 | 21,05 | 20,73 | 20,95 | 0,77% | 17,00 |
| 27.11.2024 | 20,86 | 21,06 | 20,79 | 20,79 | -0,93% | 1.050,00 |
| 26.11.2024 | 20,86 | 21,03 | 20,86 | 20,99 | 0,14% | 590,00 |
| 25.11.2024 | 20,99 | 21,30 | 20,96 | 20,96 | -0,47% | 100,00 |
| 22.11.2024 | 20,65 | 21,07 | 20,65 | 21,06 | 1,49% | 1.675,00 |