20,745€
1,10%
Echtzeit-Aktienkurs Ares Capital Corp
Bid:
Ask:
Aktienkurse zur Ares Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 20,63 | 20,88 | 20,52 | 20,78 | 0,43% | 1.510,00 |
| 20.11.2024 | 20,63 | 20,77 | 20,50 | 20,70 | 0,40% | 1.485,00 |
| 19.11.2024 | 20,42 | 20,68 | 20,38 | 20,61 | 0,78% | - |
| 18.11.2024 | 20,41 | 20,51 | 20,22 | 20,45 | 0,12% | 250,00 |
| 15.11.2024 | 20,39 | 20,60 | 20,34 | 20,43 | -0,49% | 2.505,00 |
| 14.11.2024 | 20,39 | 20,60 | 20,34 | 20,53 | 0,59% | 30,00 |
| 13.11.2024 | 20,23 | 20,56 | 20,14 | 20,41 | 0,77% | 988,00 |
| 12.11.2024 | 20,38 | 20,49 | 20,15 | 20,25 | -0,03% | - |
| 11.11.2024 | 20,08 | 20,42 | 20,06 | 20,26 | 0,87% | 280,00 |
| 08.11.2024 | 19,81 | 20,14 | 19,69 | 20,08 | 1,69% | - |
| 07.11.2024 | 19,98 | 20,04 | 19,69 | 19,75 | -0,85% | - |
| 06.11.2024 | 19,91 | 20,20 | 19,67 | 19,92 | 3,60% | - |
| 05.11.2024 | 19,24 | 19,33 | 19,14 | 19,23 | 0,12% | - |
| 04.11.2024 | 19,33 | 19,65 | 19,05 | 19,20 | -1,06% | - |
| 01.11.2024 | 19,47 | 19,87 | 19,30 | 19,41 | -0,59% | 510,00 |
| 31.10.2024 | 19,60 | 19,93 | 19,40 | 19,52 | -1,21% | 6,00 |
| 30.10.2024 | 19,95 | 20,41 | 19,55 | 19,76 | -1,00% | 220,00 |
| 29.10.2024 | 19,95 | 20,14 | 19,88 | 19,96 | -0,16% | 2.400,00 |
| 28.10.2024 | 19,96 | 20,11 | 19,90 | 20,00 | 0,06% | 20,00 |
| 25.10.2024 | 19,99 | 20,06 | 19,88 | 19,98 | -0,11% | - |
| 24.10.2024 | 19,89 | 20,07 | 19,81 | 20,01 | 0,40% | - |
| 23.10.2024 | 20,00 | 20,11 | 19,88 | 19,93 | -0,29% | - |
| 22.10.2024 | 20,12 | 20,15 | 19,90 | 19,99 | -0,52% | - |
| 21.10.2024 | 20,15 | 20,22 | 19,87 | 20,09 | 0,79% | - |
| 18.10.2024 | 19,90 | 20,06 | 19,64 | 19,93 | 0,37% | 3.850,00 |
| 17.10.2024 | 19,90 | 20,07 | 19,68 | 19,86 | -0,02% | - |
| 16.10.2024 | 19,71 | 19,94 | 19,51 | 19,86 | 0,98% | 4.900,00 |
| 15.10.2024 | 19,64 | 19,74 | 19,46 | 19,67 | 0,34% | - |
| 14.10.2024 | 19,37 | 19,66 | 19,37 | 19,60 | 0,55% | 51,00 |
| 11.10.2024 | 19,23 | 19,56 | 19,23 | 19,50 | 0,95% | - |
| 10.10.2024 | 19,20 | 19,37 | 19,16 | 19,31 | 0,56% | - |
| 09.10.2024 | 19,10 | 19,26 | 18,99 | 19,20 | 0,36% | 500,00 |
| 08.10.2024 | 19,19 | 19,19 | 19,00 | 19,13 | -0,15% | - |
| 07.10.2024 | 19,22 | 19,28 | 19,08 | 19,16 | -0,05% | - |
| 04.10.2024 | 18,81 | 19,25 | 18,81 | 19,17 | 1,23% | 1.240,00 |
| 03.10.2024 | 18,87 | 19,13 | 18,84 | 18,94 | 0,49% | 1.310,00 |
| 02.10.2024 | 18,73 | 18,95 | 18,70 | 18,85 | 0,55% | 3.562,00 |
| 01.10.2024 | 18,88 | 19,09 | 18,67 | 18,74 | -0,28% | 236,00 |
| 30.09.2024 | 18,77 | 18,87 | 18,61 | 18,80 | 0,38% | 110,00 |
| 27.09.2024 | 18,54 | 18,84 | 18,47 | 18,73 | 1,24% | 220,00 |
| 26.09.2024 | 18,45 | 18,56 | 18,36 | 18,50 | 0,46% | - |
| 25.09.2024 | 18,51 | 18,66 | 18,29 | 18,41 | -0,62% | - |
| 24.09.2024 | 18,68 | 18,71 | 18,43 | 18,53 | -0,45% | 401,00 |
| 23.09.2024 | 18,40 | 18,70 | 18,38 | 18,61 | 0,81% | 6.000,00 |
| 20.09.2024 | 18,54 | 18,65 | 18,38 | 18,46 | -0,62% | - |
| 19.09.2024 | 18,38 | 18,70 | 18,29 | 18,58 | 1,50% | - |
| 18.09.2024 | 18,21 | 18,33 | 18,10 | 18,30 | 0,83% | - |
| 17.09.2024 | 18,34 | 18,46 | 18,05 | 18,15 | -0,61% | 676,00 |
| 16.09.2024 | 18,41 | 18,46 | 18,09 | 18,26 | -0,70% | - |
| 13.09.2024 | 18,25 | 18,59 | 18,23 | 18,39 | -1,53% | - |
| 12.09.2024 | 18,74 | 19,01 | 18,54 | 18,68 | 0,27% | 750,00 |
| 11.09.2024 | 18,50 | 18,85 | 18,34 | 18,63 | -0,02% | 865,00 |
| 10.09.2024 | 18,71 | 19,13 | 18,49 | 18,63 | -0,09% | 160,00 |
| 09.09.2024 | 18,65 | 18,89 | 18,59 | 18,65 | 0,79% | 450,00 |
| 06.09.2024 | 18,85 | 18,91 | 18,42 | 18,50 | -1,49% | 3.240,00 |
| 05.09.2024 | 18,94 | 19,00 | 18,69 | 18,78 | -0,61% | 3.318,00 |
| 04.09.2024 | 19,03 | 19,20 | 18,85 | 18,90 | -0,62% | 5.238,00 |
| 03.09.2024 | 19,30 | 19,31 | 18,93 | 19,01 | -1,51% | 36,00 |
| 02.09.2024 | 19,11 | 19,34 | 19,00 | 19,31 | 1,22% | 650,00 |
| 30.08.2024 | 18,97 | 19,18 | 18,95 | 19,07 | 0,60% | - |
| 29.08.2024 | 18,93 | 19,05 | 18,83 | 18,96 | 0,51% | - |
| 28.08.2024 | 18,90 | 19,09 | 18,79 | 18,86 | 0,05% | 240,00 |
| 27.08.2024 | 18,81 | 18,95 | 18,69 | 18,85 | 0,40% | - |
| 26.08.2024 | 18,78 | 18,97 | 18,61 | 18,78 | 0,48% | - |
| 23.08.2024 | 18,89 | 18,99 | 18,59 | 18,69 | -0,74% | 2.000,00 |
| 22.08.2024 | 18,82 | 18,91 | 18,74 | 18,83 | 0,20% | - |
| 21.08.2024 | 18,73 | 18,86 | 18,66 | 18,79 | 0,63% | 2.158,00 |
| 20.08.2024 | 18,86 | 18,87 | 18,64 | 18,67 | -0,64% | - |
| 19.08.2024 | 18,77 | 18,96 | 18,70 | 18,80 | -0,07% | - |
| 16.08.2024 | 18,99 | 19,06 | 18,72 | 18,81 | -0,46% | 300,00 |
| 15.08.2024 | 18,74 | 18,98 | 18,63 | 18,89 | 1,19% | - |
| 14.08.2024 | 18,73 | 18,81 | 18,54 | 18,67 | -0,07% | - |
| 13.08.2024 | 18,90 | 18,92 | 18,60 | 18,69 | -0,72% | 100,00 |
| 12.08.2024 | 18,83 | 18,99 | 18,63 | 18,82 | 0,22% | - |
| 09.08.2024 | 18,80 | 18,94 | 18,60 | 18,78 | 0,36% | - |
| 08.08.2024 | 18,63 | 18,88 | 18,52 | 18,71 | 0,67% | 1.075,00 |
| 07.08.2024 | 18,89 | 18,95 | 18,55 | 18,59 | -0,18% | 90,00 |
| 06.08.2024 | 18,21 | 18,74 | 18,20 | 18,62 | 3,03% | 3.300,00 |
| 05.08.2024 | 18,54 | 18,55 | 17,54 | 18,08 | -2,81% | 2.054,00 |
| 02.08.2024 | 19,31 | 19,36 | 18,40 | 18,60 | -3,65% | 1.555,00 |
| 01.08.2024 | 19,43 | 19,74 | 19,23 | 19,30 | -0,27% | - |
| 31.07.2024 | 19,63 | 19,83 | 19,22 | 19,35 | -1,66% | 120,00 |
| 30.07.2024 | 19,41 | 19,68 | 19,27 | 19,68 | 1,94% | 320,00 |
| 29.07.2024 | 19,40 | 19,47 | 19,22 | 19,31 | 0,12% | 1.318,00 |
| 26.07.2024 | 19,20 | 19,38 | 19,08 | 19,28 | 0,66% | - |
| 25.07.2024 | 19,20 | 19,30 | 19,11 | 19,16 | -0,01% | 1.520,00 |
| 24.07.2024 | 19,21 | 19,36 | 19,09 | 19,16 | -0,37% | 200,00 |
| 23.07.2024 | 19,10 | 19,40 | 19,10 | 19,23 | -0,19% | 750,00 |
| 22.07.2024 | 19,11 | 19,27 | 19,00 | 19,27 | 1,18% | - |
| 19.07.2024 | 19,10 | 19,31 | 18,95 | 19,04 | -0,52% | - |
| 18.07.2024 | 19,30 | 19,54 | 19,03 | 19,14 | -0,68% | - |
| 17.07.2024 | 19,35 | 19,42 | 19,16 | 19,27 | -0,08% | 80,00 |
| 16.07.2024 | 19,39 | 19,45 | 19,22 | 19,29 | -0,08% | 400,00 |
| 15.07.2024 | 19,51 | 19,57 | 19,21 | 19,30 | -0,64% | 14,00 |
| 12.07.2024 | 19,53 | 19,58 | 19,35 | 19,43 | -0,51% | - |
| 11.07.2024 | 19,37 | 19,59 | 19,37 | 19,53 | -0,01% | 12,00 |
| 10.07.2024 | 19,32 | 19,56 | 19,32 | 19,53 | 0,30% | - |
| 09.07.2024 | 19,56 | 19,60 | 19,44 | 19,47 | -0,38% | 50,00 |
| 08.07.2024 | 19,45 | 19,62 | 19,35 | 19,54 | 0,43% | 4.250,00 |
| 05.07.2024 | 19,42 | 19,48 | 19,18 | 19,46 | 0,51% | 64,00 |