20,495€
0,71%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 20,53 | 20,76 | 20,53 | 20,75 | 1,10% | 510,00 |
| 20.11.2024 | 20,52 | 20,72 | 20,50 | 20,52 | 1,06% | 585,00 |
| 19.11.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -1,07% | - |
| 18.11.2024 | 20,29 | 20,53 | 20,29 | 20,53 | 0,54% | 250,00 |
| 15.11.2024 | 20,24 | 20,54 | 20,24 | 20,42 | -0,41% | 2.295,00 |
| 14.11.2024 | 20,29 | 20,50 | 20,29 | 20,50 | 0,54% | 6,00 |
| 13.11.2024 | 20,07 | 20,47 | 20,07 | 20,39 | 0,72% | 247,00 |
| 12.11.2024 | 20,31 | 20,31 | 20,25 | 20,25 | 0,05% | - |
| 11.11.2024 | 19,98 | 20,49 | 19,98 | 20,24 | 0,92% | 190,00 |
| 08.11.2024 | 19,66 | 20,05 | 19,66 | 20,05 | 1,40% | - |
| 07.11.2024 | 19,85 | 19,85 | 19,77 | 19,77 | -0,79% | - |
| 06.11.2024 | 19,81 | 19,93 | 19,81 | 19,93 | 4,01% | - |
| 05.11.2024 | 19,12 | 19,16 | 19,12 | 19,16 | -0,08% | - |
| 04.11.2024 | 19,40 | 19,40 | 19,15 | 19,18 | -1,10% | - |
| 01.11.2024 | 19,37 | 19,57 | 19,37 | 19,39 | -0,21% | 255,00 |
| 31.10.2024 | 19,51 | 19,59 | 19,43 | 19,43 | -0,93% | 2,00 |
| 30.10.2024 | 19,90 | 20,08 | 19,62 | 19,62 | -1,44% | 110,00 |
| 29.10.2024 | 19,95 | 20,00 | 19,75 | 19,90 | -0,54% | 1.000,00 |
| 28.10.2024 | 19,94 | 20,01 | 19,94 | 20,01 | 0,23% | 10,00 |
| 25.10.2024 | 19,85 | 19,97 | 19,85 | 19,96 | -0,16% | - |
| 24.10.2024 | 19,75 | 20,00 | 19,75 | 20,00 | 0,47% | - |
| 23.10.2024 | 19,93 | 19,93 | 19,90 | 19,90 | -0,34% | - |
| 22.10.2024 | 19,93 | 20,01 | 19,93 | 19,97 | 0,31% | - |
| 18.10.2024 | 20,00 | 20,00 | 19,90 | 19,91 | -0,11% | 2.450,00 |
| 17.10.2024 | 19,80 | 19,96 | 19,80 | 19,93 | 0,50% | - |
| 16.10.2024 | 19,63 | 19,85 | 19,63 | 19,83 | 0,76% | 700,00 |
| 15.10.2024 | 19,51 | 19,68 | 19,51 | 19,68 | 0,50% | - |
| 14.10.2024 | 19,40 | 19,58 | 19,40 | 19,58 | 0,71% | 51,00 |
| 11.10.2024 | 19,15 | 19,44 | 19,15 | 19,44 | 0,93% | - |
| 10.10.2024 | 19,10 | 19,28 | 19,10 | 19,26 | 0,33% | - |
| 09.10.2024 | 19,10 | 19,21 | 19,10 | 19,20 | 0,27% | 100,00 |
| 08.10.2024 | 19,10 | 19,15 | 19,10 | 19,15 | 0,06% | - |
| 07.10.2024 | 19,12 | 19,14 | 19,12 | 19,14 | 0,23% | - |
| 04.10.2024 | 18,81 | 19,10 | 18,81 | 19,09 | 0,74% | 1.128,00 |
| 03.10.2024 | 18,75 | 19,03 | 18,75 | 18,95 | 1,56% | 1.145,00 |
| 02.10.2024 | 18,64 | 18,66 | 18,64 | 18,66 | -0,33% | 3.562,00 |
| 01.10.2024 | 18,70 | 18,83 | 18,70 | 18,72 | 0,09% | 183,00 |
| 27.09.2024 | 18,41 | 18,75 | 18,41 | 18,71 | 1,48% | 110,00 |
| 26.09.2024 | 18,31 | 18,43 | 18,31 | 18,43 | -0,44% | - |
| 25.09.2024 | 18,60 | 18,60 | 18,52 | 18,52 | -0,47% | 101,00 |
| 23.09.2024 | 18,25 | 18,64 | 18,25 | 18,60 | 1,12% | 1.500,00 |
| 20.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,98% | - |
| 19.09.2024 | 18,24 | 18,58 | 18,24 | 18,58 | 1,63% | - |
| 18.09.2024 | 18,10 | 18,28 | 18,10 | 18,28 | 0,72% | - |
| 17.09.2024 | 18,21 | 18,24 | 18,15 | 18,15 | -0,25% | 169,00 |
| 16.09.2024 | 18,33 | 18,33 | 18,15 | 18,20 | -0,68% | - |
| 13.09.2024 | 18,11 | 18,34 | 18,11 | 18,32 | -1,83% | - |
| 12.09.2024 | 18,88 | 18,88 | 18,66 | 18,66 | 0,56% | 250,00 |
| 11.09.2024 | 18,50 | 18,56 | 18,50 | 18,56 | -0,18% | - |
| 10.09.2024 | 18,65 | 18,82 | 18,59 | 18,59 | 0,77% | 80,00 |
| 06.09.2024 | 18,75 | 18,75 | 18,42 | 18,45 | -1,54% | 1.080,00 |
| 05.09.2024 | 18,85 | 19,06 | 18,70 | 18,74 | -0,14% | 2.679,00 |
| 04.09.2024 | 19,00 | 19,27 | 18,77 | 18,77 | -1,25% | 2.619,00 |
| 03.09.2024 | 19,19 | 19,19 | 19,00 | 19,00 | -1,38% | 18,00 |
| 02.09.2024 | 19,00 | 19,27 | 19,00 | 19,27 | 2,25% | 650,00 |
| 30.08.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,60% | - |
| 29.08.2024 | 18,80 | 18,96 | 18,80 | 18,96 | 0,79% | 60,00 |
| 27.08.2024 | 18,70 | 18,83 | 18,70 | 18,81 | 0,28% | - |
| 26.08.2024 | 18,65 | 18,76 | 18,65 | 18,76 | 0,71% | - |
| 23.08.2024 | 18,83 | 18,93 | 18,63 | 18,63 | -1,13% | 1.000,00 |
| 22.08.2024 | 18,70 | 18,84 | 18,70 | 18,84 | 0,43% | - |
| 21.08.2024 | 18,61 | 18,78 | 18,60 | 18,76 | -0,01% | 1.790,00 |
| 20.08.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,06% | - |
| 19.08.2024 | 18,61 | 18,79 | 18,61 | 18,77 | -0,60% | - |
| 16.08.2024 | 18,85 | 18,89 | 18,85 | 18,89 | -0,02% | 300,00 |
| 15.08.2024 | 18,62 | 18,91 | 18,62 | 18,89 | 1,16% | - |
| 14.08.2024 | 18,60 | 18,68 | 18,60 | 18,68 | 0,02% | - |
| 13.08.2024 | 18,80 | 18,80 | 18,65 | 18,67 | -0,93% | 100,00 |
| 12.08.2024 | 18,70 | 18,85 | 18,70 | 18,85 | 0,78% | - |
| 09.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,05% | - |
| 08.08.2024 | 18,52 | 18,81 | 18,52 | 18,69 | 0,84% | 1.075,00 |
| 07.08.2024 | 18,80 | 18,98 | 18,54 | 18,54 | -0,66% | 30,00 |
| 06.08.2024 | 18,46 | 18,66 | 18,46 | 18,66 | 2,95% | 1.100,00 |
| 05.08.2024 | 18,05 | 18,16 | 17,53 | 18,13 | -2,52% | 2.504,00 |
| 02.08.2024 | 19,20 | 19,46 | 18,50 | 18,59 | -3,67% | 1.555,00 |
| 01.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,41% | - |
| 31.07.2024 | 19,51 | 19,83 | 19,37 | 19,38 | -1,29% | 30,00 |
| 30.07.2024 | 19,27 | 19,64 | 19,27 | 19,64 | 1,36% | 80,00 |
| 29.07.2024 | 19,30 | 19,50 | 19,30 | 19,37 | 1,65% | 1.318,00 |
| 26.07.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -0,58% | - |
| 25.07.2024 | 19,10 | 19,28 | 19,10 | 19,17 | 0,24% | 1.260,00 |