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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,09 | 12,11 | 11,85 | 11,93 | -1,57% | 166.343,00 |
| 26.03.2026 | 12,15 | 12,15 | 12,08 | 12,12 | -0,33% | 114.413,00 |
| 25.03.2026 | 12,15 | 12,18 | 12,09 | 12,16 | 0,33% | 148.633,00 |
| 24.03.2026 | 12,19 | 12,20 | 12,10 | 12,12 | -0,25% | 116.394,00 |
| 23.03.2026 | 12,15 | 12,24 | 12,09 | 12,15 | 1,00% | 124.980,00 |
| 20.03.2026 | 12,01 | 12,05 | 11,95 | 12,03 | -0,17% | 117.031,00 |
| 19.03.2026 | 12,29 | 12,32 | 12,03 | 12,05 | -1,79% | 208.249,00 |
| 18.03.2026 | 12,30 | 12,33 | 12,24 | 12,27 | -0,08% | 55.337,00 |
| 17.03.2026 | 12,40 | 12,40 | 12,22 | 12,28 | 0,66% | 71.250,00 |
| 16.03.2026 | 12,20 | 12,32 | 12,17 | 12,20 | 0,33% | 69.043,00 |
| 13.03.2026 | 12,27 | 12,38 | 12,10 | 12,16 | -0,73% | 177.955,00 |
| 12.03.2026 | 12,26 | 12,39 | 12,18 | 12,25 | -0,49% | 126.695,00 |
| 11.03.2026 | 12,40 | 12,44 | 12,25 | 12,31 | -0,65% | 166.307,00 |
| 10.03.2026 | 12,24 | 12,39 | 12,19 | 12,39 | 1,31% | 2,00 |
| 09.03.2026 | 12,20 | 12,23 | 12,00 | 12,23 | 0,08% | 2,00 |
| 06.03.2026 | 12,32 | 12,38 | 12,15 | 12,22 | -1,45% | 2,00 |
| 05.03.2026 | 12,48 | 12,56 | 12,38 | 12,40 | -1,27% | 2,00 |
| 04.03.2026 | 12,50 | 12,60 | 12,49 | 12,56 | 0,40% | 2,00 |
| 03.03.2026 | 12,62 | 12,64 | 12,45 | 12,51 | -0,95% | 2,00 |
| 02.03.2026 | 12,68 | 12,68 | 12,55 | 12,63 | -0,47% | 2,00 |
| 27.02.2026 | 12,82 | 12,85 | 12,67 | 12,69 | -0,78% | 2,00 |
| 26.02.2026 | 12,88 | 12,88 | 12,78 | 12,79 | -0,16% | 2,00 |
| 25.02.2026 | 12,90 | 12,94 | 12,81 | 12,81 | -0,70% | 2,00 |
| 24.02.2026 | 12,89 | 12,95 | 12,86 | 12,90 | -0,39% | 2,00 |
| 23.02.2026 | 13,02 | 13,07 | 12,91 | 12,95 | -0,69% | 2,00 |
| 20.02.2026 | 13,05 | 13,17 | 13,04 | 13,04 | -1,21% | 51.450,00 |
| 19.02.2026 | 13,25 | 13,25 | 13,16 | 13,20 | -0,45% | 80.175,00 |
| 18.02.2026 | 13,26 | 13,29 | 13,22 | 13,26 | 0,53% | 114.562,00 |
| 17.02.2026 | 13,17 | 13,23 | 13,14 | 13,19 | -0,30% | 85.031,00 |
| 13.02.2026 | 13,34 | 13,40 | 13,21 | 13,23 | -0,38% | 151.995,00 |
| 12.02.2026 | 13,40 | 13,40 | 13,26 | 13,28 | -0,38% | 58.544,00 |
| 11.02.2026 | 13,42 | 13,45 | 13,31 | 13,33 | -0,60% | 133.185,00 |
| 10.02.2026 | 13,32 | 13,42 | 13,30 | 13,41 | 1,06% | 88.437,00 |
| 09.02.2026 | 13,34 | 13,36 | 13,20 | 13,27 | -0,38% | 131.174,00 |
| 06.02.2026 | 13,31 | 13,37 | 13,28 | 13,32 | 0,08% | 36.716,00 |
| 05.02.2026 | 13,36 | 13,38 | 13,27 | 13,31 | -0,37% | 79.464,00 |
| 04.02.2026 | 13,37 | 13,39 | 13,30 | 13,36 | -0,07% | 123.483,00 |
| 03.02.2026 | 13,49 | 13,54 | 13,31 | 13,37 | -0,45% | 98.709,00 |
| 02.02.2026 | 13,42 | 13,49 | 13,38 | 13,43 | -0,15% | 149.802,00 |
| 30.01.2026 | 13,44 | 13,50 | 13,40 | 13,45 | 0,07% | 84.277,00 |
| 29.01.2026 | 13,49 | 13,49 | 13,39 | 13,44 | 0,15% | 88.395,00 |
| 28.01.2026 | 13,44 | 13,53 | 13,41 | 13,42 | 0,00% | 68.661,00 |
| 27.01.2026 | 13,50 | 13,53 | 13,40 | 13,42 | -0,30% | 121.084,00 |
| 26.01.2026 | 13,55 | 13,57 | 13,44 | 13,46 | -0,30% | 86.848,00 |
| 23.01.2026 | 13,54 | 13,59 | 13,48 | 13,50 | -0,44% | 51.215,00 |
| 22.01.2026 | 13,57 | 13,59 | 13,52 | 13,56 | 0,30% | 74.256,00 |
| 21.01.2026 | 13,55 | 13,60 | 13,47 | 13,52 | 0,22% | 61.524,00 |
| 20.01.2026 | 13,39 | 13,51 | 13,36 | 13,49 | -0,81% | 103.129,00 |
| 16.01.2026 | 13,68 | 13,69 | 13,53 | 13,60 | -0,29% | 539.746,00 |
| 15.01.2026 | 13,72 | 13,72 | 13,60 | 13,64 | -0,15% | 151.894,00 |
| 14.01.2026 | 13,73 | 13,74 | 13,57 | 13,66 | -0,29% | 119.043,00 |
| 13.01.2026 | 13,64 | 13,70 | 13,55 | 13,70 | 0,96% | 134.242,00 |
| 12.01.2026 | 13,44 | 13,58 | 13,40 | 13,57 | 0,97% | 163.093,00 |
| 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 |