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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,44 | 13,48 | 13,39 | 13,44 | 0,07% | 89.674,00 |
| 08.01.2026 | 13,49 | 13,49 | 13,39 | 13,43 | -0,22% | 91.595,00 |
| 07.01.2026 | 13,48 | 13,49 | 13,39 | 13,46 | 0,30% | 114.613,00 |
| 06.01.2026 | 13,40 | 13,43 | 13,37 | 13,42 | 0,30% | 119.467,00 |
| 05.01.2026 | 13,30 | 13,40 | 13,28 | 13,38 | 0,60% | 135.554,00 |
| 02.01.2026 | 13,30 | 13,31 | 13,25 | 13,30 | 0,00% | 134.339,00 |
| 31.12.2025 | 13,25 | 13,35 | 13,24 | 13,30 | -0,08% | 160.455,00 |
| 30.12.2025 | 13,33 | 13,37 | 13,28 | 13,31 | -0,30% | 225.039,00 |
| 29.12.2025 | 13,40 | 13,42 | 13,29 | 13,35 | -0,30% | 131.272,00 |
| 26.12.2025 | 13,33 | 13,39 | 13,33 | 13,39 | 0,68% | 120.744,00 |
| 24.12.2025 | 13,21 | 13,30 | 13,21 | 13,30 | 0,30% | 118.747,00 |
| 23.12.2025 | 13,17 | 13,32 | 13,17 | 13,26 | 0,45% | 125.786,00 |
| 22.12.2025 | 13,20 | 13,29 | 13,16 | 13,20 | -0,53% | 113.699,00 |
| 19.12.2025 | 13,27 | 13,35 | 13,27 | 13,27 | -0,30% | 148.885,00 |
| 18.12.2025 | 13,35 | 13,41 | 13,30 | 13,31 | -0,22% | 131.897,00 |
| 17.12.2025 | 13,34 | 13,38 | 13,32 | 13,34 | 0,00% | 151.562,00 |
| 16.12.2025 | 13,30 | 13,37 | 13,29 | 13,34 | -0,07% | 87.671,00 |
| 15.12.2025 | 13,38 | 13,45 | 13,32 | 13,35 | 0,15% | 118.825,00 |
| 12.12.2025 | 13,43 | 13,43 | 13,28 | 13,33 | -0,37% | 123.366,00 |
| 11.12.2025 | 13,47 | 13,50 | 13,36 | 13,38 | -0,52% | 64.679,00 |
| 10.12.2025 | 13,44 | 13,45 | 13,39 | 13,45 | 0,37% | 88.370,00 |
| 09.12.2025 | 13,43 | 13,49 | 13,35 | 13,40 | 0,15% | 109.338,00 |
| 08.12.2025 | 13,39 | 13,41 | 13,26 | 13,38 | -0,45% | 126.406,00 |
| 05.12.2025 | 13,45 | 13,51 | 13,31 | 13,44 | 0,00% | 138.330,00 |
| 04.12.2025 | 13,50 | 13,50 | 13,42 | 13,44 | 0,00% | 93.314,00 |
| 03.12.2025 | 13,41 | 13,50 | 13,40 | 13,44 | -0,44% | 109.951,00 |
| 02.12.2025 | 13,54 | 13,61 | 13,41 | 13,50 | -0,07% | 131.019,00 |
| 01.12.2025 | 13,56 | 13,65 | 13,51 | 13,51 | -0,88% | 123.606,00 |
| 28.11.2025 | 13,66 | 13,67 | 13,53 | 13,63 | 0,37% | 118.211,00 |
| 26.11.2025 | 13,53 | 13,64 | 13,53 | 13,58 | 0,44% | 60.262,00 |
| 25.11.2025 | 13,49 | 13,59 | 13,43 | 13,52 | 0,75% | 66.236,00 |
| 24.11.2025 | 13,34 | 13,55 | 13,30 | 13,42 | 0,83% | 134.450,00 |
| 21.11.2025 | 13,33 | 13,44 | 13,26 | 13,31 | -0,97% | 135.105,00 |
| 20.11.2025 | 13,50 | 13,58 | 13,29 | 13,44 | -0,59% | 250.026,00 |
| 19.11.2025 | 13,62 | 13,70 | 13,50 | 13,52 | -0,73% | 123.133,00 |
| 18.11.2025 | 13,88 | 13,89 | 13,60 | 13,62 | -1,73% | 153.856,00 |
| 17.11.2025 | 13,90 | 13,96 | 13,79 | 13,86 | -0,29% | 76.002,00 |
| 14.11.2025 | 13,91 | 13,95 | 13,85 | 13,90 | 0,07% | 61.775,00 |
| 13.11.2025 | 13,95 | 13,96 | 13,85 | 13,89 | -0,50% | 35.267,00 |
| 12.11.2025 | 13,92 | 13,99 | 13,87 | 13,96 | 0,50% | 44.826,00 |
| 11.11.2025 | 13,94 | 13,95 | 13,84 | 13,89 | 0,07% | 61.700,00 |
| 10.11.2025 | 13,96 | 13,96 | 13,83 | 13,88 | 0,14% | 81.708,00 |
| 07.11.2025 | 13,85 | 13,94 | 13,76 | 13,86 | -0,07% | 78.779,00 |
| 06.11.2025 | 13,94 | 13,94 | 13,83 | 13,87 | -0,43% | 43.513,00 |
| 05.11.2025 | 13,86 | 13,99 | 13,82 | 13,93 | -0,14% | 102.141,00 |
| 04.11.2025 | 13,75 | 13,99 | 13,62 | 13,95 | 1,45% | 212.706,00 |
| 03.11.2025 | 13,70 | 13,81 | 13,59 | 13,75 | 0,88% | 223.219,00 |
| 31.10.2025 | 13,53 | 13,65 | 13,49 | 13,63 | 0,81% | 174.729,00 |
| 30.10.2025 | 13,46 | 13,55 | 13,46 | 13,52 | 0,15% | 101.869,00 |
| 29.10.2025 | 13,53 | 13,62 | 13,47 | 13,50 | -0,15% | 172.571,00 |
| 28.10.2025 | 13,45 | 13,52 | 13,45 | 13,52 | 0,30% | 90.424,00 |
| 27.10.2025 | 13,58 | 13,58 | 13,48 | 13,48 | 0,00% | 167.012,00 |
| 24.10.2025 | 13,48 | 13,52 | 13,46 | 13,48 | 0,45% | 184.919,00 |
| 23.10.2025 | 13,44 | 13,56 | 13,35 | 13,42 | -0,22% | 261.984,00 |
| 22.10.2025 | 13,39 | 13,46 | 13,34 | 13,45 | 0,98% | 227.906,00 |
| 21.10.2025 | 13,24 | 13,37 | 13,23 | 13,32 | 0,23% | 189.040,00 |
| 20.10.2025 | 13,28 | 13,32 | 13,25 | 13,29 | -0,52% | 135.267,00 |
| 17.10.2025 | 13,44 | 13,69 | 13,32 | 13,36 | -0,67% | 109.842,00 |
| 16.10.2025 | 13,63 | 13,72 | 13,43 | 13,45 | -0,96% | 90.471,00 |
| 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 |