15,510$
0,39%
Echtzeit-Aktienkurs Ares Dynamic Credit Allocation Fund
Bid:
Ask:
Aktienkurse zur Ares Dynamic Credit Allocation Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,12 | 14,24 | 14,08 | 14,13 | -0,28% | 100.625,00 |
| 12.03.2025 | 14,26 | 14,27 | 14,12 | 14,17 | 0,28% | 81.346,00 |
| 11.03.2025 | 14,10 | 14,22 | 14,10 | 14,13 | -0,14% | 108.069,00 |
| 10.03.2025 | 14,14 | 14,18 | 14,08 | 14,15 | -0,49% | 84.640,00 |
| 07.03.2025 | 14,17 | 14,29 | 14,17 | 14,22 | -0,21% | 109.442,00 |
| 06.03.2025 | 14,36 | 14,37 | 14,24 | 14,25 | -1,59% | 101.455,00 |
| 05.03.2025 | 14,07 | 14,51 | 14,07 | 14,48 | 2,55% | 247.929,00 |
| 04.03.2025 | 14,25 | 14,27 | 13,93 | 14,12 | -1,05% | 302.822,00 |
| 03.03.2025 | 14,45 | 14,50 | 14,22 | 14,27 | -1,79% | 265.933,00 |
| 28.02.2025 | 14,89 | 14,91 | 14,42 | 14,53 | -2,81% | 563.057,00 |
| 27.02.2025 | 15,01 | 15,03 | 14,94 | 14,95 | -0,53% | 75.405,00 |
| 26.02.2025 | 15,12 | 15,12 | 14,98 | 15,03 | -0,20% | 80.047,00 |
| 25.02.2025 | 15,15 | 15,15 | 15,01 | 15,06 | -0,26% | 71.647,00 |
| 24.02.2025 | 15,20 | 15,21 | 15,07 | 15,10 | -1,31% | 86.328,00 |
| 21.02.2025 | 15,27 | 15,37 | 15,19 | 15,30 | 0,07% | 91.326,00 |
| 20.02.2025 | 15,22 | 15,31 | 15,20 | 15,29 | -0,26% | 78.406,00 |
| 19.02.2025 | 15,30 | 15,35 | 15,24 | 15,33 | 0,32% | 81.353,00 |
| 18.02.2025 | 15,21 | 15,30 | 15,13 | 15,28 | 0,80% | 107.243,00 |
| 14.02.2025 | 15,26 | 15,31 | 15,07 | 15,16 | -0,49% | 148.590,00 |
| 13.02.2025 | 15,42 | 15,42 | 15,22 | 15,24 | -1,20% | 142.681,00 |
| 12.02.2025 | 15,54 | 15,54 | 15,30 | 15,42 | -1,28% | 148.360,00 |
| 11.02.2025 | 15,51 | 15,62 | 15,40 | 15,62 | 0,71% | 96.146,00 |
| 10.02.2025 | 15,33 | 15,57 | 15,30 | 15,51 | 0,45% | 116.012,00 |
| 07.02.2025 | 15,47 | 15,53 | 15,39 | 15,44 | -0,13% | 53.124,00 |
| 06.02.2025 | 15,51 | 15,51 | 15,40 | 15,46 | -0,19% | 51.120,00 |
| 05.02.2025 | 15,44 | 15,49 | 15,35 | 15,49 | 0,32% | 45.605,00 |
| 04.02.2025 | 15,38 | 15,49 | 15,24 | 15,44 | 0,39% | 97.056,00 |
| 03.02.2025 | 15,27 | 15,38 | 15,22 | 15,38 | 0,72% | 76.300,00 |
| 31.01.2025 | 15,32 | 15,34 | 15,20 | 15,27 | -0,13% | 69.718,00 |
| 30.01.2025 | 15,15 | 15,31 | 15,09 | 15,29 | 1,33% | 73.061,00 |
| 29.01.2025 | 15,09 | 15,20 | 15,05 | 15,09 | -0,33% | 84.651,00 |
| 28.01.2025 | 15,14 | 15,14 | 15,04 | 15,14 | -0,07% | 47.758,00 |
| 27.01.2025 | 15,12 | 15,15 | 15,05 | 15,15 | 0,20% | 57.016,00 |
| 24.01.2025 | 15,17 | 15,20 | 15,08 | 15,12 | -0,46% | 57.988,00 |
| 23.01.2025 | 15,18 | 15,22 | 15,08 | 15,19 | 0,20% | 73.057,00 |
| 22.01.2025 | 15,16 | 15,18 | 15,03 | 15,16 | 0,40% | 100.912,00 |
| 21.01.2025 | 15,07 | 15,14 | 15,05 | 15,10 | -0,59% | 123.937,00 |
| 17.01.2025 | 15,19 | 15,27 | 15,11 | 15,19 | 0,33% | 85.483,00 |
| 16.01.2025 | 15,26 | 15,28 | 15,10 | 15,14 | -0,53% | 78.163,00 |
| 15.01.2025 | 15,13 | 15,22 | 15,02 | 15,22 | 1,33% | 104.650,00 |
| 14.01.2025 | 14,90 | 15,05 | 14,90 | 15,02 | 0,40% | 78.652,00 |
| 13.01.2025 | 15,05 | 15,08 | 14,88 | 14,96 | -0,93% | 122.001,00 |
| 10.01.2025 | 15,20 | 15,20 | 14,95 | 15,10 | -0,98% | 105.918,00 |
| 08.01.2025 | 15,19 | 15,29 | 15,15 | 15,25 | 0,33% | 66.329,00 |
| 07.01.2025 | 15,24 | 15,30 | 15,20 | 15,20 | -0,33% | 73.329,00 |
| 06.01.2025 | 15,25 | 15,30 | 15,15 | 15,25 | 0,39% | 68.714,00 |
| 03.01.2025 | 15,26 | 15,30 | 15,15 | 15,19 | -0,13% | 77.003,00 |
| 02.01.2025 | 15,16 | 15,24 | 15,12 | 15,21 | 0,66% | 49.840,00 |
| 31.12.2024 | 15,19 | 15,24 | 15,04 | 15,11 | -0,20% | 127.251,00 |
| 30.12.2024 | 15,01 | 15,23 | 14,94 | 15,14 | 0,60% | 82.361,00 |
| 27.12.2024 | 15,12 | 15,16 | 14,90 | 15,05 | -0,53% | 40.810,00 |
| 26.12.2024 | 15,17 | 15,19 | 15,07 | 15,13 | 0,00% | 41.769,00 |
| 24.12.2024 | 15,12 | 15,15 | 15,01 | 15,13 | 0,60% | 47.760,00 |
| 23.12.2024 | 15,01 | 15,08 | 14,98 | 15,04 | 0,67% | 51.841,00 |
| 20.12.2024 | 14,83 | 15,00 | 14,69 | 14,94 | -0,40% | 80.462,00 |
| 19.12.2024 | 15,10 | 15,20 | 14,85 | 15,00 | -0,60% | 115.898,00 |
| 18.12.2024 | 15,25 | 15,32 | 15,09 | 15,09 | -1,11% | 102.210,00 |
| 17.12.2024 | 15,33 | 15,35 | 15,20 | 15,26 | -0,46% | 83.231,00 |
| 16.12.2024 | 15,36 | 15,36 | 15,25 | 15,33 | 0,07% | 85.846,00 |
| 13.12.2024 | 15,27 | 15,36 | 15,27 | 15,32 | 0,20% | 18.527,00 |
| 12.12.2024 | 15,35 | 15,35 | 15,26 | 15,29 | -0,39% | 47.265,00 |
| 11.12.2024 | 15,28 | 15,39 | 15,22 | 15,35 | 0,33% | 95.012,00 |
| 10.12.2024 | 15,35 | 15,35 | 15,24 | 15,30 | 0,07% | 47.477,00 |
| 09.12.2024 | 15,26 | 15,36 | 15,21 | 15,29 | -0,07% | 106.194,00 |
| 06.12.2024 | 15,40 | 15,48 | 15,27 | 15,30 | -0,65% | 58.194,00 |
| 05.12.2024 | 15,37 | 15,46 | 15,25 | 15,40 | -0,19% | 63.633,00 |
| 04.12.2024 | 15,58 | 15,58 | 15,37 | 15,43 | -0,96% | 129.351,00 |
| 03.12.2024 | 15,57 | 15,61 | 15,37 | 15,58 | 0,00% | 66.115,00 |
| 02.12.2024 | 15,30 | 15,62 | 15,23 | 15,58 | 1,56% | 145.741,00 |
| 29.11.2024 | 15,33 | 15,38 | 15,26 | 15,34 | 0,00% | 55.598,00 |
| 27.11.2024 | 15,27 | 15,35 | 15,16 | 15,34 | 0,46% | 50.304,00 |
| 26.11.2024 | 15,29 | 15,30 | 15,17 | 15,27 | 0,13% | 72.444,00 |
| 25.11.2024 | 15,30 | 15,33 | 15,14 | 15,25 | -0,13% | 77.122,00 |
| 22.11.2024 | 15,33 | 15,33 | 15,21 | 15,27 | -0,07% | 83.201,00 |
| 21.11.2024 | 15,24 | 15,33 | 15,14 | 15,28 | 0,07% | 117.244,00 |
| 20.11.2024 | 15,23 | 15,33 | 15,15 | 15,27 | 0,26% | 116.664,00 |
| 19.11.2024 | 15,14 | 15,23 | 15,05 | 15,23 | 0,33% | 78.591,00 |
| 18.11.2024 | 15,05 | 15,18 | 15,02 | 15,18 | 1,07% | 81.103,00 |
| 15.11.2024 | 15,02 | 15,04 | 14,95 | 15,02 | 0,07% | 71.559,00 |
| 14.11.2024 | 15,01 | 15,08 | 14,95 | 15,01 | 0,27% | 41.728,00 |
| 13.11.2024 | 14,96 | 15,05 | 14,92 | 14,97 | 0,07% | 71.301,00 |
| 12.11.2024 | 15,06 | 15,08 | 14,94 | 14,96 | -0,47% | 87.557,00 |
| 11.11.2024 | 15,07 | 15,13 | 14,97 | 15,03 | -0,46% | 130.982,00 |
| 08.11.2024 | 15,07 | 15,12 | 15,02 | 15,10 | 0,47% | 67.362,00 |
| 07.11.2024 | 14,98 | 15,03 | 14,92 | 15,03 | 0,54% | 62.190,00 |
| 06.11.2024 | 15,10 | 15,10 | 14,87 | 14,95 | 0,34% | 93.860,00 |
| 05.11.2024 | 14,82 | 14,93 | 14,80 | 14,90 | 0,13% | 41.997,00 |
| 04.11.2024 | 15,07 | 15,07 | 14,84 | 14,88 | -1,20% | 85.019,00 |
| 01.11.2024 | 15,17 | 15,17 | 15,00 | 15,06 | -0,20% | 54.457,00 |
| 31.10.2024 | 15,15 | 15,19 | 15,03 | 15,09 | -0,20% | 59.791,00 |
| 30.10.2024 | 15,00 | 15,14 | 14,95 | 15,12 | 1,07% | 64.721,00 |
| 29.10.2024 | 15,05 | 15,12 | 14,94 | 14,96 | -1,12% | 75.120,00 |
| 28.10.2024 | 15,11 | 15,14 | 15,01 | 15,13 | 0,60% | 103.009,00 |
| 25.10.2024 | 15,06 | 15,10 | 15,00 | 15,04 | 0,27% | 74.585,00 |
| 24.10.2024 | 15,00 | 15,10 | 14,96 | 15,00 | 0,27% | 61.758,00 |
| 23.10.2024 | 15,00 | 15,12 | 14,92 | 14,96 | -0,27% | 58.974,00 |
| 22.10.2024 | 15,04 | 15,09 | 14,92 | 15,00 | -0,27% | 122.549,00 |
| 21.10.2024 | 15,11 | 15,15 | 14,99 | 15,04 | -1,25% | 79.703,00 |
| 18.10.2024 | 15,32 | 15,35 | 15,17 | 15,23 | -0,52% | 89.344,00 |
| 17.10.2024 | 15,34 | 15,34 | 15,23 | 15,31 | -0,20% | 47.850,00 |