20,678$
-0,54%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 20,71 | 20,75 | 20,63 | 20,66 | -0,62% | - |
| 24.04.2024 | 20,74 | 20,81 | 20,68 | 20,79 | 0,24% | 2.126.215,00 |
| 23.04.2024 | 20,65 | 20,75 | 20,61 | 20,74 | 0,44% | 2.079.078,00 |
| 22.04.2024 | 20,60 | 20,69 | 20,56 | 20,65 | 0,29% | 2.787.135,00 |
| 19.04.2024 | 20,41 | 20,66 | 20,41 | 20,59 | 0,81% | 2.427.375,00 |
| 18.04.2024 | 20,33 | 20,45 | 20,26 | 20,43 | 0,47% | 1.988.532,00 |
| 17.04.2024 | 20,28 | 20,44 | 20,21 | 20,33 | 0,44% | 1.987.640,00 |
| 16.04.2024 | 20,20 | 20,32 | 20,13 | 20,24 | 0,00% | 3.163.799,00 |
| 15.04.2024 | 20,37 | 20,50 | 20,15 | 20,24 | -0,20% | 2.733.269,00 |
| 12.04.2024 | 20,52 | 20,58 | 20,22 | 20,28 | -1,17% | 2.826.405,00 |
| 11.04.2024 | 20,36 | 20,56 | 20,32 | 20,52 | 0,59% | 2.964.941,00 |
| 10.04.2024 | 20,42 | 20,51 | 20,28 | 20,40 | -0,63% | 3.010.322,00 |
| 09.04.2024 | 20,62 | 20,62 | 20,45 | 20,53 | -0,15% | 1.941.870,00 |
| 08.04.2024 | 20,58 | 20,62 | 20,49 | 20,56 | -0,05% | 2.137.749,00 |
| 05.04.2024 | 20,40 | 20,58 | 20,36 | 20,57 | 1,03% | 2.072.445,00 |
| 04.04.2024 | 20,58 | 20,62 | 20,36 | 20,36 | -0,59% | 2.429.081,00 |
| 03.04.2024 | 20,49 | 20,53 | 20,43 | 20,48 | -0,24% | 2.251.363,00 |
| 02.04.2024 | 20,38 | 20,54 | 20,34 | 20,53 | 0,69% | 3.440.068,00 |
| 01.04.2024 | 20,75 | 20,82 | 20,33 | 20,39 | -2,07% | 4.727.242,00 |
| 28.03.2024 | 20,62 | 20,86 | 20,54 | 20,82 | 1,66% | 7.452.774,00 |
| 27.03.2024 | 20,35 | 20,49 | 20,31 | 20,48 | 1,19% | 4.138.241,00 |
| 26.03.2024 | 20,13 | 20,29 | 20,09 | 20,24 | 0,60% | 3.142.272,00 |
| 25.03.2024 | 19,99 | 20,21 | 19,99 | 20,12 | 0,65% | 3.642.961,00 |
| 22.03.2024 | 20,04 | 20,08 | 19,92 | 19,99 | -0,30% | 2.272.059,00 |
| 21.03.2024 | 19,95 | 20,10 | 19,92 | 20,05 | 0,55% | 3.458.093,00 |
| 20.03.2024 | 19,92 | 19,96 | 19,75 | 19,94 | -0,05% | 4.162.066,00 |
| 19.03.2024 | 20,07 | 20,10 | 19,85 | 19,95 | -0,50% | 4.047.479,00 |
| 18.03.2024 | 20,14 | 20,19 | 20,00 | 20,05 | -0,69% | 4.961.044,00 |
| 15.03.2024 | 20,01 | 20,20 | 19,94 | 20,19 | 1,00% | 4.003.209,00 |
| 14.03.2024 | 20,35 | 20,35 | 19,93 | 19,99 | -3,80% | 5.040.734,00 |
| 13.03.2024 | 20,79 | 20,86 | 20,73 | 20,78 | 0,24% | 4.122.835,00 |
| 12.03.2024 | 20,62 | 20,74 | 20,53 | 20,73 | 0,93% | 4.348.481,00 |
| 11.03.2024 | 20,60 | 20,71 | 20,50 | 20,54 | 0,15% | 4.145.580,00 |
| 08.03.2024 | 20,51 | 20,65 | 20,49 | 20,51 | 0,24% | 3.376.852,00 |
| 07.03.2024 | 20,46 | 20,49 | 20,38 | 20,46 | 0,39% | 3.554.097,00 |
| 06.03.2024 | 20,31 | 20,44 | 20,27 | 20,38 | 0,74% | 3.029.106,00 |
| 05.03.2024 | 20,32 | 20,38 | 20,21 | 20,23 | -0,42% | 3.793.018,00 |
| 04.03.2024 | 20,27 | 20,37 | 20,21 | 20,32 | 0,42% | 3.489.323,00 |
| 01.03.2024 | 20,27 | 20,29 | 20,15 | 20,23 | 0,02% | 2.687.386,00 |
| 29.02.2024 | 20,25 | 20,25 | 20,13 | 20,23 | 0,32% | 2.448.065,00 |
| 28.02.2024 | 20,23 | 20,25 | 20,10 | 20,16 | -0,30% | 4.196.192,00 |
| 27.02.2024 | 20,14 | 20,28 | 20,01 | 20,22 | 0,75% | 4.971.277,00 |
| 26.02.2024 | 20,11 | 20,18 | 20,03 | 20,07 | -0,20% | 3.252.705,00 |
| 23.02.2024 | 20,16 | 20,17 | 20,05 | 20,11 | 0,00% | 3.871.963,00 |
| 22.02.2024 | 20,04 | 20,12 | 19,97 | 20,11 | 0,45% | 4.987.708,00 |
| 21.02.2024 | 20,17 | 20,17 | 19,94 | 20,02 | -0,45% | 4.743.261,00 |
| 20.02.2024 | 20,17 | 20,18 | 20,02 | 20,11 | -0,20% | 4.599.769,00 |
| 16.02.2024 | 20,14 | 20,19 | 20,06 | 20,15 | -0,07% | 4.400.250,00 |
| 15.02.2024 | 20,28 | 20,37 | 20,14 | 20,17 | -0,35% | 4.487.391,00 |
| 14.02.2024 | 20,29 | 20,32 | 20,14 | 20,24 | 0,10% | 4.398.583,00 |
| 13.02.2024 | 20,07 | 20,25 | 20,00 | 20,22 | 0,12% | 3.550.911,00 |
| 12.02.2024 | 20,06 | 20,29 | 20,02 | 20,19 | 0,60% | 3.309.278,00 |
| 09.02.2024 | 20,05 | 20,08 | 19,95 | 20,07 | 0,27% | 3.268.138,00 |
| 08.02.2024 | 20,20 | 20,22 | 19,88 | 20,02 | -0,87% | 5.524.339,00 |
| 07.02.2024 | 20,08 | 20,30 | 19,99 | 20,19 | 1,25% | 6.248.997,00 |
| 06.02.2024 | 19,95 | 19,96 | 19,78 | 19,94 | -0,15% | 4.694.722,00 |
| 05.02.2024 | 20,10 | 20,13 | 19,84 | 19,97 | -0,99% | 4.431.584,00 |
| 02.02.2024 | 20,03 | 20,22 | 20,00 | 20,17 | 0,50% | 2.949.844,00 |
| 01.02.2024 | 20,22 | 20,25 | 19,92 | 20,07 | -0,79% | 6.836.704,00 |
| 31.01.2024 | 20,58 | 20,60 | 20,21 | 20,23 | -1,84% | 6.838.133,00 |
| 30.01.2024 | 20,47 | 20,65 | 20,47 | 20,61 | 0,46% | 2.407.085,00 |
| 29.01.2024 | 20,60 | 20,60 | 20,41 | 20,52 | -0,22% | 3.040.202,00 |
| 26.01.2024 | 20,50 | 20,61 | 20,47 | 20,56 | 0,37% | 2.427.850,00 |
| 25.01.2024 | 20,45 | 20,49 | 20,34 | 20,49 | 0,76% | 2.701.273,00 |
| 24.01.2024 | 20,46 | 20,46 | 20,31 | 20,33 | -0,44% | 1.975.146,00 |
| 23.01.2024 | 20,39 | 20,44 | 20,34 | 20,42 | 0,15% | 2.009.314,00 |
| 22.01.2024 | 20,40 | 20,48 | 20,30 | 20,39 | 0,15% | 2.970.210,00 |
| 19.01.2024 | 20,34 | 20,39 | 20,22 | 20,36 | 0,39% | 2.709.883,00 |
| 18.01.2024 | 20,14 | 20,31 | 20,14 | 20,28 | 0,55% | 2.245.067,00 |
| 17.01.2024 | 20,12 | 20,28 | 20,10 | 20,17 | -0,05% | 2.455.385,00 |
| 16.01.2024 | 20,35 | 20,37 | 20,13 | 20,18 | -1,08% | 4.725.942,00 |
| 12.01.2024 | 20,32 | 20,44 | 20,30 | 20,40 | 0,47% | 2.451.578,00 |
| 11.01.2024 | 20,41 | 20,43 | 20,13 | 20,31 | -0,49% | 3.249.836,00 |
| 10.01.2024 | 20,31 | 20,44 | 20,28 | 20,41 | 0,47% | 2.731.932,00 |
| 09.01.2024 | 20,33 | 20,39 | 20,28 | 20,31 | -0,39% | 2.780.061,00 |
| 08.01.2024 | 20,33 | 20,44 | 20,31 | 20,39 | -0,10% | 3.075.072,00 |
| 05.01.2024 | 20,50 | 20,55 | 20,31 | 20,41 | -0,39% | 4.072.029,00 |
| 04.01.2024 | 20,05 | 20,62 | 20,01 | 20,49 | 2,35% | 8.354.034,00 |
| 03.01.2024 | 19,97 | 20,09 | 19,87 | 20,02 | -0,05% | 3.145.517,00 |
| 02.01.2024 | 19,97 | 20,06 | 19,90 | 20,03 | 0,00% | 2.902.667,00 |
| 29.12.2023 | 20,08 | 20,09 | 19,99 | 20,03 | -0,25% | 3.586.932,00 |
| 28.12.2023 | 20,09 | 20,17 | 20,01 | 20,08 | 0,15% | 4.032.396,00 |
| 27.12.2023 | 19,95 | 20,05 | 19,82 | 20,05 | 0,55% | 3.718.558,00 |
| 26.12.2023 | 19,76 | 20,02 | 19,75 | 19,94 | 0,91% | 4.519.319,00 |
| 22.12.2023 | 19,64 | 19,81 | 19,64 | 19,76 | 0,71% | 2.869.358,00 |
| 21.12.2023 | 19,63 | 19,64 | 19,50 | 19,62 | 0,36% | 3.168.404,00 |
| 20.12.2023 | 19,70 | 19,78 | 19,55 | 19,55 | -0,96% | 3.359.415,00 |
| 19.12.2023 | 19,75 | 19,80 | 19,68 | 19,74 | -0,05% | 3.338.486,00 |
| 18.12.2023 | 19,65 | 19,85 | 19,55 | 19,75 | 0,87% | 4.735.722,00 |
| 15.12.2023 | 19,72 | 19,75 | 19,52 | 19,58 | -0,86% | 4.684.381,00 |
| 14.12.2023 | 19,85 | 19,97 | 19,61 | 19,75 | -2,20% | 9.085.874,00 |
| 13.12.2023 | 20,12 | 20,20 | 19,99 | 20,20 | 0,37% | 9.989.157,00 |
| 12.12.2023 | 20,10 | 20,21 | 20,07 | 20,12 | 0,30% | 5.085.398,00 |
| 11.12.2023 | 20,17 | 20,20 | 20,00 | 20,06 | -0,10% | 4.622.929,00 |
| 08.12.2023 | 19,90 | 20,12 | 19,89 | 20,08 | 0,78% | 6.926.851,00 |
| 07.12.2023 | 19,76 | 19,95 | 19,72 | 19,93 | 1,09% | 3.469.033,00 |
| 06.12.2023 | 19,80 | 19,87 | 19,71 | 19,71 | -0,30% | 2.965.757,00 |
| 05.12.2023 | 19,88 | 19,89 | 19,71 | 19,77 | -0,45% | 3.914.853,00 |
| 04.12.2023 | 19,93 | 19,95 | 19,85 | 19,86 | -0,30% | 3.724.030,00 |
| 01.12.2023 | 19,83 | 19,94 | 19,77 | 19,92 | 0,50% | 3.553.342,00 |