19,790€
0,20%
Echtzeit-Aktienkurs Ares Capital Corp
Bid:
Ask:
Aktienkurse zur Ares Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 19,79 | 19,90 | 19,64 | 19,88 | 0,52% | - |
| 30.05.2024 | 19,58 | 19,84 | 19,57 | 19,77 | 0,57% | 900,00 |
| 29.05.2024 | 19,68 | 19,74 | 19,44 | 19,66 | 0,03% | 300,00 |
| 28.05.2024 | 19,90 | 19,90 | 19,54 | 19,65 | -1,69% | 40,00 |
| 27.05.2024 | 19,72 | 20,15 | 19,62 | 19,99 | 1,60% | 700,00 |
| 24.05.2024 | 19,70 | 19,82 | 19,53 | 19,68 | 0,31% | 45,00 |
| 23.05.2024 | 19,84 | 19,90 | 19,54 | 19,62 | -0,65% | - |
| 22.05.2024 | 19,87 | 19,96 | 19,64 | 19,74 | -0,15% | 2.600,00 |
| 21.05.2024 | 19,66 | 19,85 | 19,62 | 19,77 | 0,62% | 600,00 |
| 20.05.2024 | 19,63 | 19,73 | 19,48 | 19,65 | 0,47% | 1.250,00 |
| 17.05.2024 | 19,52 | 19,66 | 19,39 | 19,56 | 0,52% | 1.200,00 |
| 16.05.2024 | 19,49 | 19,76 | 19,42 | 19,46 | 0,00% | - |
| 15.05.2024 | 19,64 | 19,88 | 19,41 | 19,46 | -0,89% | 1.255,00 |
| 14.05.2024 | 19,65 | 19,82 | 19,47 | 19,63 | 0,21% | 548,00 |
| 13.05.2024 | 19,68 | 19,95 | 19,48 | 19,59 | 0,13% | 1.200,00 |
| 10.05.2024 | 19,49 | 19,66 | 19,38 | 19,57 | 0,89% | 100,00 |
| 09.05.2024 | 19,32 | 19,47 | 19,24 | 19,39 | 0,35% | - |
| 08.05.2024 | 19,43 | 19,45 | 19,26 | 19,33 | -0,08% | 970,00 |
| 07.05.2024 | 19,37 | 19,60 | 19,25 | 19,34 | -0,29% | 400,00 |
| 06.05.2024 | 19,22 | 19,46 | 19,15 | 19,40 | 1,30% | 70,00 |
| 03.05.2024 | 19,44 | 19,48 | 18,94 | 19,15 | -0,02% | 355,00 |
| 02.05.2024 | 19,51 | 19,73 | 19,09 | 19,15 | -0,80% | 677,00 |
| 30.04.2024 | 19,52 | 19,53 | 19,25 | 19,31 | -0,56% | 54,00 |
| 29.04.2024 | 19,39 | 19,57 | 19,32 | 19,42 | -0,07% | - |
| 26.04.2024 | 19,34 | 19,53 | 19,25 | 19,43 | 1,01% | - |
| 25.04.2024 | 19,33 | 19,46 | 19,20 | 19,24 | -0,97% | 50,00 |
| 24.04.2024 | 19,39 | 19,49 | 19,30 | 19,42 | 0,23% | - |
| 23.04.2024 | 19,39 | 19,53 | 19,26 | 19,38 | -0,06% | 1.600,00 |
| 22.04.2024 | 19,27 | 19,48 | 19,26 | 19,39 | 0,37% | - |
| 19.04.2024 | 19,07 | 19,44 | 19,07 | 19,32 | 0,68% | - |
| 18.04.2024 | 19,08 | 19,19 | 18,95 | 19,19 | 0,75% | 1.016,00 |
| 17.04.2024 | 19,06 | 19,27 | 18,98 | 19,05 | -0,03% | - |
| 16.04.2024 | 18,99 | 19,24 | 18,87 | 19,05 | 0,06% | 1.636,00 |
| 15.04.2024 | 19,16 | 19,27 | 18,94 | 19,04 | -0,08% | 300,00 |
| 12.04.2024 | 19,18 | 19,38 | 18,95 | 19,06 | -0,33% | - |
| 11.04.2024 | 18,97 | 19,19 | 18,89 | 19,12 | 0,73% | 2.320,00 |
| 10.04.2024 | 18,92 | 19,12 | 18,85 | 18,98 | 0,40% | 408,00 |
| 09.04.2024 | 18,98 | 19,03 | 18,82 | 18,91 | -0,14% | - |
| 08.04.2024 | 18,98 | 19,15 | 18,84 | 18,93 | -0,24% | 509,00 |
| 05.04.2024 | 18,86 | 19,01 | 18,76 | 18,98 | 0,96% | 2.200,00 |
| 04.04.2024 | 18,96 | 19,15 | 18,79 | 18,80 | -0,58% | 8.225,00 |
| 03.04.2024 | 18,99 | 19,18 | 18,84 | 18,91 | -0,85% | - |
| 02.04.2024 | 19,07 | 19,12 | 18,85 | 19,07 | -0,97% | 130,00 |
| 28.03.2024 | 18,91 | 19,37 | 18,87 | 19,26 | 1,79% | - |
| 27.03.2024 | 18,70 | 18,97 | 18,50 | 18,92 | 1,28% | - |
| 26.03.2024 | 18,57 | 18,79 | 18,47 | 18,68 | 0,52% | - |
| 25.03.2024 | 18,58 | 18,65 | 18,40 | 18,58 | 0,46% | 2.750,00 |
| 22.03.2024 | 18,46 | 18,59 | 18,44 | 18,50 | 0,35% | 625,00 |
| 21.03.2024 | 18,29 | 18,49 | 18,24 | 18,43 | 0,87% | 685,00 |
| 20.03.2024 | 18,37 | 18,54 | 18,14 | 18,27 | -0,51% | - |
| 19.03.2024 | 18,48 | 18,59 | 18,24 | 18,37 | -0,18% | - |
| 18.03.2024 | 18,44 | 18,59 | 18,35 | 18,40 | -0,28% | 30,00 |
| 15.03.2024 | 18,46 | 18,59 | 18,31 | 18,45 | 0,05% | - |
| 14.03.2024 | 18,61 | 18,74 | 18,29 | 18,44 | -2,73% | 200,00 |
| 13.03.2024 | 18,85 | 19,16 | 18,85 | 18,96 | -0,10% | 250,00 |
| 12.03.2024 | 18,88 | 19,01 | 18,79 | 18,98 | 0,63% | 3.620,00 |
| 11.03.2024 | 18,74 | 18,98 | 18,73 | 18,86 | 0,58% | - |
| 08.03.2024 | 18,70 | 18,90 | 18,67 | 18,75 | 0,34% | - |
| 07.03.2024 | 18,72 | 18,87 | 18,63 | 18,69 | -0,10% | 5.869,00 |
| 06.03.2024 | 18,78 | 18,82 | 18,61 | 18,70 | 0,36% | - |
| 05.03.2024 | 18,71 | 18,92 | 18,56 | 18,64 | -0,41% | - |
| 04.03.2024 | 18,75 | 18,79 | 18,55 | 18,71 | 0,27% | 1.400,00 |
| 01.03.2024 | 18,76 | 18,97 | 18,55 | 18,66 | -0,27% | - |
| 29.02.2024 | 18,63 | 18,86 | 18,56 | 18,71 | 0,58% | 239,00 |
| 28.02.2024 | 18,67 | 18,81 | 18,56 | 18,60 | -0,25% | - |
| 27.02.2024 | 18,51 | 18,74 | 18,43 | 18,65 | 0,81% | 292,00 |
| 26.02.2024 | 18,66 | 18,66 | 18,41 | 18,50 | -0,43% | 56,00 |
| 23.02.2024 | 18,61 | 18,72 | 18,20 | 18,58 | 0,01% | 1.040,00 |
| 22.02.2024 | 18,55 | 18,66 | 18,42 | 18,58 | 0,41% | 220,00 |
| 21.02.2024 | 18,62 | 18,80 | 18,42 | 18,50 | -0,56% | 200,00 |
| 20.02.2024 | 18,90 | 18,95 | 18,45 | 18,61 | -1,55% | - |
| 19.02.2024 | 18,72 | 18,97 | 18,30 | 18,90 | 1,10% | 1.000,00 |
| 16.02.2024 | 18,73 | 18,92 | 18,60 | 18,69 | -0,15% | 220,00 |
| 15.02.2024 | 18,90 | 18,96 | 18,70 | 18,72 | -0,74% | 36,00 |
| 14.02.2024 | 18,86 | 19,02 | 18,71 | 18,86 | -0,13% | - |
| 13.02.2024 | 18,71 | 18,91 | 18,66 | 18,89 | 0,81% | 315,00 |
| 12.02.2024 | 18,80 | 18,93 | 18,57 | 18,73 | 0,71% | 779,00 |
| 09.02.2024 | 18,50 | 18,81 | 18,44 | 18,60 | 0,17% | 320,00 |
| 08.02.2024 | 18,73 | 19,06 | 18,44 | 18,57 | -0,97% | 55,00 |
| 07.02.2024 | 18,57 | 19,54 | 18,53 | 18,75 | 1,13% | 320,00 |
| 06.02.2024 | 18,62 | 18,68 | 18,35 | 18,54 | -0,28% | - |
| 05.02.2024 | 18,67 | 18,96 | 18,44 | 18,59 | -0,52% | 525,00 |
| 02.02.2024 | 18,59 | 18,75 | 18,47 | 18,69 | 1,27% | 720,00 |
| 01.02.2024 | 18,83 | 19,04 | 18,35 | 18,46 | -1,37% | - |
| 31.01.2024 | 19,05 | 19,32 | 18,66 | 18,71 | -1,51% | - |
| 30.01.2024 | 18,94 | 19,23 | 18,82 | 19,00 | 0,32% | 558,00 |
| 29.01.2024 | 18,93 | 19,10 | 18,81 | 18,94 | -0,04% | - |
| 26.01.2024 | 18,86 | 19,03 | 18,77 | 18,95 | 0,26% | - |
| 25.01.2024 | 18,72 | 18,90 | 18,63 | 18,90 | 1,16% | - |
| 24.01.2024 | 18,81 | 18,83 | 18,62 | 18,68 | -0,71% | 600,00 |
| 23.01.2024 | 18,67 | 18,87 | 18,67 | 18,82 | 0,46% | 240,00 |
| 22.01.2024 | 18,67 | 18,86 | 18,60 | 18,73 | 0,29% | 1.000,00 |
| 19.01.2024 | 18,64 | 18,75 | 18,60 | 18,67 | 0,11% | - |
| 18.01.2024 | 18,44 | 18,69 | 18,38 | 18,65 | 0,61% | 960,00 |
| 17.01.2024 | 18,42 | 18,71 | 18,33 | 18,54 | -0,14% | 3.850,00 |
| 16.01.2024 | 18,70 | 18,76 | 18,52 | 18,57 | -0,65% | 500,00 |
| 15.01.2024 | 18,62 | 18,70 | 18,55 | 18,69 | 0,39% | 1.076,00 |
| 12.01.2024 | 18,56 | 18,66 | 18,47 | 18,62 | 0,58% | 2.000,00 |
| 11.01.2024 | 18,54 | 18,69 | 18,39 | 18,51 | -0,55% | - |
| 10.01.2024 | 18,57 | 18,75 | 18,53 | 18,61 | 0,11% | - |