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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,61 | 13,72 | 13,54 | 13,58 | -0,22% | 122.368,00 |
| 14.10.2025 | 13,61 | 13,78 | 13,42 | 13,61 | 0,00% | 94.378,00 |
| 13.10.2025 | 13,70 | 13,79 | 13,52 | 13,61 | 1,04% | 105.300,00 |
| 10.10.2025 | 13,78 | 13,78 | 13,36 | 13,47 | -1,89% | 228.130,00 |
| 09.10.2025 | 13,77 | 13,79 | 13,68 | 13,73 | -0,22% | 125.295,00 |
| 08.10.2025 | 13,76 | 13,79 | 13,65 | 13,76 | 0,00% | 328.123,00 |
| 07.10.2025 | 13,78 | 13,88 | 13,58 | 13,76 | 0,51% | 318.306,00 |
| 06.10.2025 | 13,82 | 13,83 | 13,62 | 13,69 | -2,07% | 225.991,00 |
| 02.10.2025 | 14,01 | 14,04 | 13,96 | 13,98 | -0,50% | 80.419,00 |
| 01.10.2025 | 14,06 | 14,07 | 14,02 | 14,05 | -0,14% | 110.447,00 |
| 30.09.2025 | 14,02 | 14,07 | 13,97 | 14,07 | 0,43% | 130.016,00 |
| 29.09.2025 | 13,98 | 14,04 | 13,92 | 14,01 | 0,14% | 122.390,00 |
| 26.09.2025 | 14,06 | 14,14 | 13,99 | 13,99 | -1,06% | 129.446,00 |
| 25.09.2025 | 14,19 | 14,21 | 14,14 | 14,14 | -0,49% | 242.795,00 |
| 24.09.2025 | 14,36 | 14,41 | 14,20 | 14,21 | -1,25% | 134.305,00 |
| 23.09.2025 | 14,45 | 14,50 | 14,37 | 14,39 | -0,96% | 133.397,00 |
| 22.09.2025 | 14,58 | 14,63 | 14,45 | 14,53 | -1,02% | 102.188,00 |
| 19.09.2025 | 14,87 | 14,89 | 14,66 | 14,68 | -1,14% | 133.759,00 |
| 18.09.2025 | 14,85 | 14,87 | 14,81 | 14,85 | 0,13% | 101.171,00 |
| 17.09.2025 | 14,89 | 14,93 | 14,80 | 14,83 | -0,13% | 66.066,00 |
| 16.09.2025 | 14,92 | 14,92 | 14,80 | 14,85 | -0,13% | 54.940,00 |
| 15.09.2025 | 14,88 | 15,03 | 14,81 | 14,87 | -0,07% | 136.405,00 |
| 12.09.2025 | 14,84 | 14,88 | 14,82 | 14,88 | 0,40% | 63.553,00 |
| 11.09.2025 | 14,84 | 14,86 | 14,74 | 14,82 | 0,14% | 87.004,00 |
| 10.09.2025 | 14,87 | 14,88 | 14,77 | 14,80 | -0,20% | 136.279,00 |
| 09.09.2025 | 14,90 | 14,90 | 14,80 | 14,83 | -0,27% | 65.213,00 |
| 08.09.2025 | 14,85 | 14,89 | 14,80 | 14,87 | 0,54% | 133.496,00 |
| 05.09.2025 | 14,79 | 14,84 | 14,75 | 14,79 | 0,34% | 93.771,00 |
| 04.09.2025 | 14,73 | 14,75 | 14,65 | 14,74 | 0,41% | 106.706,00 |
| 03.09.2025 | 14,69 | 14,72 | 14,67 | 14,68 | -0,14% | 90.516,00 |
| 02.09.2025 | 14,71 | 14,71 | 14,66 | 14,70 | -0,07% | 128.486,00 |
| 29.08.2025 | 14,66 | 14,71 | 14,63 | 14,71 | 0,55% | 89.347,00 |
| 28.08.2025 | 14,61 | 14,63 | 14,54 | 14,63 | 0,69% | 51.892,00 |
| 27.08.2025 | 14,62 | 14,62 | 14,53 | 14,53 | -0,41% | 55.638,00 |
| 26.08.2025 | 14,58 | 14,59 | 14,56 | 14,59 | 0,27% | 62.262,00 |
| 25.08.2025 | 14,64 | 14,64 | 14,51 | 14,55 | -0,27% | 74.331,00 |
| 22.08.2025 | 14,55 | 14,61 | 14,49 | 14,59 | 0,34% | 66.032,00 |
| 21.08.2025 | 14,44 | 14,55 | 14,38 | 14,54 | -0,55% | 118.979,00 |
| 20.08.2025 | 14,65 | 14,67 | 14,55 | 14,62 | -0,07% | 154.451,00 |
| 19.08.2025 | 14,65 | 14,66 | 14,59 | 14,63 | 0,07% | 120.017,00 |
| 18.08.2025 | 14,61 | 14,63 | 14,58 | 14,62 | 0,14% | 115.508,00 |
| 15.08.2025 | 14,56 | 14,60 | 14,45 | 14,60 | 0,48% | 93.771,00 |
| 14.08.2025 | 14,55 | 14,56 | 14,47 | 14,53 | -0,14% | 72.365,00 |
| 13.08.2025 | 14,54 | 14,56 | 14,51 | 14,55 | 0,07% | 104.222,00 |
| 12.08.2025 | 14,48 | 14,54 | 14,43 | 14,54 | 0,55% | 91.896,00 |
| 11.08.2025 | 14,48 | 14,49 | 14,45 | 14,46 | 0,00% | 80.632,00 |
| 08.08.2025 | 14,41 | 14,46 | 14,36 | 14,46 | 0,70% | 96.668,00 |
| 07.08.2025 | 14,37 | 14,45 | 14,32 | 14,36 | -0,07% | 79.474,00 |
| 06.08.2025 | 14,35 | 14,37 | 14,34 | 14,37 | 0,35% | 62.133,00 |
| 05.08.2025 | 14,33 | 14,40 | 14,31 | 14,32 | -0,28% | 68.440,00 |
| 04.08.2025 | 14,36 | 14,39 | 14,31 | 14,36 | 0,35% | 109.010,00 |
| 01.08.2025 | 14,37 | 14,38 | 14,30 | 14,31 | -0,56% | 78.475,00 |
| 31.07.2025 | 14,34 | 14,39 | 14,26 | 14,39 | 0,63% | 112.443,00 |
| 30.07.2025 | 14,32 | 14,33 | 14,25 | 14,30 | 0,00% | 97.669,00 |
| 29.07.2025 | 14,30 | 14,33 | 14,25 | 14,30 | 0,07% | 78.174,00 |
| 28.07.2025 | 14,34 | 14,34 | 14,25 | 14,29 | 0,00% | 45.902,00 |
| 25.07.2025 | 14,26 | 14,29 | 14,22 | 14,29 | 0,49% | 60.521,00 |
| 24.07.2025 | 14,26 | 14,28 | 14,19 | 14,22 | -0,28% | 131.970,00 |
| 23.07.2025 | 14,30 | 14,32 | 14,21 | 14,26 | -0,07% | 101.713,00 |
| 22.07.2025 | 14,33 | 14,34 | 14,21 | 14,27 | -0,14% | 119.303,00 |
| 21.07.2025 | 14,33 | 14,36 | 14,25 | 14,29 | -0,14% | 120.982,00 |
| 18.07.2025 | 14,59 | 14,60 | 14,31 | 14,31 | -1,58% | 266.365,00 |
| 17.07.2025 | 14,52 | 14,59 | 14,51 | 14,54 | 0,00% | 89.089,00 |
| 16.07.2025 | 14,35 | 14,55 | 14,35 | 14,54 | 0,90% | 111.609,00 |
| 15.07.2025 | 14,42 | 14,43 | 14,36 | 14,41 | -0,07% | 92.013,00 |
| 14.07.2025 | 14,32 | 14,43 | 14,32 | 14,42 | 0,84% | 132.302,00 |
| 11.07.2025 | 14,33 | 14,33 | 14,22 | 14,30 | -0,07% | 77.115,00 |
| 10.07.2025 | 14,34 | 14,37 | 14,27 | 14,31 | -0,07% | 85.000,00 |
| 09.07.2025 | 14,33 | 14,37 | 14,28 | 14,32 | 0,28% | 107.185,00 |
| 08.07.2025 | 14,26 | 14,29 | 14,22 | 14,28 | 0,14% | 83.126,00 |
| 07.07.2025 | 14,35 | 14,37 | 14,21 | 14,26 | -0,70% | 104.731,00 |
| 03.07.2025 | 14,39 | 14,39 | 14,33 | 14,36 | 0,14% | 63.612,00 |
| 02.07.2025 | 14,36 | 14,36 | 14,31 | 14,34 | -0,07% | 70.578,00 |
| 01.07.2025 | 14,25 | 14,35 | 14,20 | 14,35 | 0,91% | 103.770,00 |
| 30.06.2025 | 14,25 | 14,29 | 14,21 | 14,22 | 0,07% | 122.115,00 |
| 27.06.2025 | 14,20 | 14,27 | 14,16 | 14,21 | 0,28% | 91.957,00 |
| 26.06.2025 | 14,15 | 14,20 | 14,11 | 14,17 | 0,43% | 109.985,00 |
| 25.06.2025 | 14,17 | 14,21 | 14,10 | 14,11 | -0,07% | 132.397,00 |
| 24.06.2025 | 14,22 | 14,22 | 14,10 | 14,12 | -0,07% | 145.194,00 |
| 23.06.2025 | 14,22 | 14,27 | 14,06 | 14,13 | -0,63% | 121.525,00 |
| 20.06.2025 | 14,28 | 14,31 | 14,15 | 14,22 | -0,35% | 82.315,00 |
| 18.06.2025 | 14,28 | 14,34 | 14,27 | 14,27 | 0,07% | 61.666,00 |
| 17.06.2025 | 14,36 | 14,36 | 14,23 | 14,26 | 0,00% | 40.343,00 |
| 16.06.2025 | 14,33 | 14,35 | 14,26 | 14,26 | 0,00% | 80.080,00 |
| 13.06.2025 | 14,30 | 14,30 | 14,17 | 14,26 | -0,28% | 58.781,00 |
| 12.06.2025 | 14,32 | 14,32 | 14,21 | 14,30 | 0,56% | 90.769,00 |
| 11.06.2025 | 14,28 | 14,32 | 14,20 | 14,22 | 0,07% | 76.574,00 |
| 10.06.2025 | 14,16 | 14,31 | 14,12 | 14,21 | 0,42% | 76.786,00 |
| 09.06.2025 | 14,14 | 14,25 | 14,02 | 14,15 | 0,64% | 127.566,00 |
| 06.06.2025 | 14,12 | 14,13 | 14,06 | 14,06 | -0,42% | 71.984,00 |
| 05.06.2025 | 14,03 | 14,18 | 14,03 | 14,12 | 0,50% | 42.543,00 |
| 04.06.2025 | 14,09 | 14,10 | 14,04 | 14,05 | -0,28% | 72.698,00 |
| 03.06.2025 | 14,08 | 14,13 | 14,01 | 14,09 | -0,07% | 54.526,00 |
| 02.06.2025 | 14,10 | 14,12 | 14,03 | 14,10 | 0,07% | 82.947,00 |
| 30.05.2025 | 14,00 | 14,11 | 14,00 | 14,09 | 0,21% | 67.001,00 |
| 29.05.2025 | 14,03 | 14,08 | 14,01 | 14,06 | -0,18% | 65.979,00 |
| 28.05.2025 | 14,16 | 14,17 | 14,02 | 14,09 | -0,11% | 50.563,00 |
| 27.05.2025 | 14,07 | 14,12 | 14,00 | 14,10 | 0,21% | 86.531,00 |
| 23.05.2025 | 13,95 | 14,09 | 13,95 | 14,07 | 0,29% | 77.855,00 |
| 22.05.2025 | 13,97 | 14,06 | 13,89 | 14,03 | 0,57% | 83.218,00 |