19,227€
0,25%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,24 | 19,33 | 19,15 | 19,24 | 0,31% | - |
| 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 |
| 24.07.2024 | 19,08 | 19,33 | 19,08 | 19,12 | -0,43% | 100,00 |
| 23.07.2024 | 19,10 | 19,42 | 19,10 | 19,21 | 0,54% | 250,00 |
| 19.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,26% | - |
| 18.07.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,50% | - |
| 17.07.2024 | 19,42 | 19,42 | 19,22 | 19,25 | -0,24% | 20,00 |
| 16.07.2024 | 19,30 | 19,30 | 19,29 | 19,29 | -0,01% | 100,00 |
| 15.07.2024 | 19,40 | 19,40 | 19,30 | 19,30 | -1,17% | - |
| 12.07.2024 | 19,42 | 19,52 | 19,42 | 19,52 | 0,41% | - |
| 11.07.2024 | 19,37 | 19,65 | 19,37 | 19,44 | -0,15% | 4,00 |
| 10.07.2024 | 19,32 | 19,47 | 19,32 | 19,47 | -0,02% | - |
| 09.07.2024 | 19,41 | 19,52 | 19,41 | 19,48 | -0,20% | 25,00 |
| 08.07.2024 | 19,50 | 19,57 | 19,50 | 19,52 | 0,10% | 2.250,00 |
| 05.07.2024 | 19,36 | 19,50 | 19,36 | 19,50 | 0,92% | 64,00 |
| 04.07.2024 | 19,42 | 19,42 | 19,32 | 19,32 | -1,03% | 4.262,00 |
| 03.07.2024 | 19,29 | 19,52 | 19,29 | 19,52 | 1,40% | 25,00 |
| 02.07.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 01.07.2024 | 19,36 | 19,68 | 19,25 | 19,25 | -0,44% | 1.572,00 |
| 28.06.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -0,46% | - |
| 27.06.2024 | 19,17 | 19,43 | 19,16 | 19,43 | 0,66% | 5.000,00 |
| 26.06.2024 | 19,16 | 19,30 | 19,16 | 19,30 | 0,52% | 100,00 |
| 25.06.2024 | 19,20 | 19,24 | 19,14 | 19,20 | 0,00% | 9.240,00 |
| 24.06.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 0,10% | 900,00 |
| 21.06.2024 | 19,05 | 19,29 | 19,05 | 19,18 | 0,07% | 500,00 |
| 20.06.2024 | 19,35 | 19,35 | 19,17 | 19,17 | -0,69% | 275,00 |
| 19.06.2024 | 19,27 | 19,50 | 19,27 | 19,30 | 0,57% | 1.808,00 |
| 18.06.2024 | 19,20 | 19,31 | 19,19 | 19,19 | -0,64% | 394,00 |
| 17.06.2024 | 19,30 | 19,31 | 19,30 | 19,31 | -1,55% | 1.288,00 |
| 14.06.2024 | 19,80 | 19,80 | 19,62 | 19,62 | -0,92% | 80,00 |
| 13.06.2024 | 19,70 | 20,12 | 19,70 | 19,80 | 0,21% | 12.377,00 |
| 12.06.2024 | 19,95 | 20,18 | 19,76 | 19,76 | -0,18% | 1.873,00 |
| 11.06.2024 | 20,01 | 20,06 | 19,79 | 19,79 | -1,05% | 100,00 |