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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 12,69 | 12,81 | 12,65 | 12,75 | -0,08% | 46.671,00 |
| 07.07.2026 | 12,81 | 12,84 | 12,66 | 12,76 | -0,62% | 70.403,00 |
| 06.07.2026 | 12,84 | 12,87 | 12,80 | 12,84 | 0,55% | 72.071,00 |
| 02.07.2026 | 12,71 | 12,79 | 12,62 | 12,77 | 0,31% | 68.795,00 |
| 01.07.2026 | 12,67 | 12,77 | 12,64 | 12,73 | 0,79% | 55.736,00 |
| 30.06.2026 | 12,67 | 12,72 | 12,54 | 12,63 | 0,00% | 81.008,00 |
| 29.06.2026 | 12,54 | 12,65 | 12,50 | 12,63 | 0,88% | 83.846,00 |
| 26.06.2026 | 12,56 | 12,59 | 12,51 | 12,52 | -0,24% | 53.594,00 |
| 25.06.2026 | 12,62 | 12,64 | 12,51 | 12,55 | 0,08% | 74.145,00 |
| 24.06.2026 | 12,57 | 12,57 | 12,48 | 12,54 | 0,24% | 138.966,00 |
| 23.06.2026 | 12,50 | 12,55 | 12,47 | 12,51 | -0,56% | 109.217,00 |
| 22.06.2026 | 12,62 | 12,66 | 12,56 | 12,58 | -1,49% | 60.458,00 |
| 18.06.2026 | 12,70 | 12,81 | 12,64 | 12,77 | 1,43% | 237.133,00 |
| 17.06.2026 | 12,62 | 12,65 | 12,58 | 12,59 | 0,00% | 100.102,00 |
| 16.06.2026 | 12,58 | 12,62 | 12,58 | 12,59 | 0,08% | 42.808,00 |
| 15.06.2026 | 12,54 | 12,62 | 12,53 | 12,58 | -0,08% | 157.861,00 |
| 12.06.2026 | 12,62 | 12,67 | 12,56 | 12,59 | 0,24% | 42.830,00 |
| 11.06.2026 | 12,59 | 12,66 | 12,53 | 12,56 | 0,00% | 56.575,00 |
| 10.06.2026 | 12,43 | 12,83 | 12,43 | 12,56 | 0,32% | 208.349,00 |
| 09.06.2026 | 12,46 | 12,63 | 12,41 | 12,52 | 0,32% | 75.031,00 |
| 08.06.2026 | 12,55 | 12,57 | 12,41 | 12,48 | -0,16% | 91.840,00 |
| 05.06.2026 | 12,51 | 12,52 | 12,40 | 12,50 | 0,08% | 149.417,00 |
| 04.06.2026 | 12,54 | 12,63 | 12,44 | 12,49 | -0,08% | 106.225,00 |
| 03.06.2026 | 12,61 | 12,66 | 12,50 | 12,50 | -1,19% | 98.317,00 |
| 02.06.2026 | 12,70 | 12,77 | 12,60 | 12,65 | -0,47% | 134.344,00 |
| 01.06.2026 | 12,81 | 12,91 | 12,71 | 12,71 | -0,63% | 106.698,00 |
| 29.05.2026 | 12,82 | 12,82 | 12,74 | 12,79 | 0,24% | 191.987,00 |
| 28.05.2026 | 12,78 | 12,78 | 12,70 | 12,76 | 0,08% | 118.383,00 |
| 27.05.2026 | 12,71 | 12,77 | 12,65 | 12,75 | 0,79% | 164.877,00 |
| 26.05.2026 | 12,74 | 12,78 | 12,63 | 12,65 | 0,16% | 98.205,00 |
| 22.05.2026 | 12,65 | 12,68 | 12,59 | 12,63 | -0,47% | 90.171,00 |
| 21.05.2026 | 12,60 | 12,72 | 12,59 | 12,69 | -0,55% | 89.239,00 |
| 20.05.2026 | 12,64 | 12,79 | 12,64 | 12,76 | 0,87% | 113.466,00 |
| 19.05.2026 | 12,62 | 12,75 | 12,62 | 12,65 | -0,24% | 100.074,00 |
| 18.05.2026 | 12,69 | 12,74 | 12,65 | 12,68 | -0,08% | 77.023,00 |
| 15.05.2026 | 12,84 | 12,84 | 12,65 | 12,69 | -1,17% | 130.073,00 |
| 14.05.2026 | 12,83 | 12,92 | 12,83 | 12,84 | -0,31% | 150.961,00 |
| 13.05.2026 | 12,80 | 12,91 | 12,78 | 12,88 | 0,39% | 151.845,00 |
| 12.05.2026 | 12,81 | 12,93 | 12,76 | 12,83 | -0,39% | 84.352,00 |
| 11.05.2026 | 12,92 | 12,92 | 12,79 | 12,88 | 0,00% | 136.805,00 |
| 08.05.2026 | 12,95 | 13,03 | 12,80 | 12,88 | 0,16% | 108.390,00 |
| 07.05.2026 | 12,75 | 12,89 | 12,75 | 12,86 | 0,78% | 288.288,00 |
| 06.05.2026 | 12,68 | 12,81 | 12,62 | 12,76 | 0,63% | 168.109,00 |
| 05.05.2026 | 12,62 | 12,77 | 12,57 | 12,68 | 0,96% | 158.382,00 |
| 04.05.2026 | 12,61 | 12,66 | 12,54 | 12,56 | -0,87% | 98.955,00 |
| 01.05.2026 | 12,55 | 12,69 | 12,54 | 12,67 | 0,64% | 138.474,00 |
| 30.04.2026 | 12,59 | 12,62 | 12,49 | 12,59 | 0,64% | 110.381,00 |
| 29.04.2026 | 12,53 | 12,58 | 12,48 | 12,51 | 0,16% | 146.171,00 |
| 28.04.2026 | 12,48 | 12,57 | 12,48 | 12,49 | -0,08% | 89.734,00 |
| 27.04.2026 | 12,51 | 12,54 | 12,43 | 12,50 | 0,16% | 140.511,00 |
| 24.04.2026 | 12,51 | 12,55 | 12,41 | 12,48 | 0,08% | 105.045,00 |
| 23.04.2026 | 12,52 | 12,52 | 12,40 | 12,47 | -0,32% | 53.957,00 |
| 22.04.2026 | 12,41 | 12,55 | 12,34 | 12,51 | 0,97% | 340.516,00 |
| 21.04.2026 | 12,48 | 12,48 | 12,36 | 12,39 | -0,24% | 122.322,00 |
| 20.04.2026 | 12,53 | 12,55 | 12,40 | 12,42 | -1,35% | 228.147,00 |
| 17.04.2026 | 12,50 | 12,64 | 12,49 | 12,59 | 1,04% | 133.145,00 |
| 16.04.2026 | 12,52 | 12,63 | 12,42 | 12,46 | -0,08% | 152.977,00 |
| 15.04.2026 | 12,32 | 12,54 | 12,32 | 12,47 | 0,65% | 119.083,00 |
| 14.04.2026 | 12,30 | 12,45 | 12,29 | 12,39 | 0,57% | 100.408,00 |
| 13.04.2026 | 12,30 | 12,33 | 12,20 | 12,32 | 0,57% | 92.783,00 |
| 10.04.2026 | 12,29 | 12,35 | 12,17 | 12,25 | -0,16% | 146.498,00 |
| 09.04.2026 | 12,29 | 12,37 | 12,27 | 12,27 | 0,00% | 122.433,00 |
| 08.04.2026 | 12,31 | 12,35 | 12,24 | 12,27 | 0,90% | 66.505,00 |
| 07.04.2026 | 12,02 | 12,17 | 12,02 | 12,16 | 1,16% | 97.968,00 |
| 06.04.2026 | 12,00 | 12,03 | 11,90 | 12,02 | 0,33% | 154.336,00 |
| 02.04.2026 | 12,05 | 12,06 | 11,90 | 11,98 | -1,32% | 152.393,00 |
| 01.04.2026 | 12,19 | 12,22 | 12,12 | 12,14 | -0,16% | 126.283,00 |
| 31.03.2026 | 11,82 | 12,19 | 11,81 | 12,16 | 2,70% | 98.935,00 |
| 30.03.2026 | 11,87 | 11,92 | 11,60 | 11,84 | -0,75% | 148.094,00 |
| 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 |