19,073€
0,20%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 18,99 | 19,20 | 18,88 | 19,07 | 0,20% | 3.981,00 |
| 15.04.2024 | 19,27 | 19,28 | 18,95 | 19,03 | -0,07% | 14.489,00 |
| 12.04.2024 | 19,18 | 19,40 | 19,00 | 19,05 | -0,40% | 2.498,00 |
| 11.04.2024 | 18,98 | 19,16 | 18,83 | 19,12 | 0,76% | 3.884,00 |
| 10.04.2024 | 18,78 | 19,07 | 18,78 | 18,98 | 0,43% | 15.944,00 |
| 09.04.2024 | 18,98 | 19,11 | 18,85 | 18,90 | -0,25% | 4.056,00 |
| 08.04.2024 | 18,98 | 19,15 | 18,88 | 18,94 | -0,19% | 12.263,00 |
| 05.04.2024 | 18,85 | 18,99 | 18,71 | 18,98 | 0,88% | 7.365,00 |
| 04.04.2024 | 18,96 | 19,10 | 18,80 | 18,81 | -0,50% | 9.575,00 |
| 03.04.2024 | 18,99 | 19,26 | 18,85 | 18,91 | -0,71% | 6.788,00 |
| 02.04.2024 | 19,15 | 19,16 | 18,89 | 19,04 | -1,00% | 7.274,00 |
| 28.03.2024 | 18,91 | 19,33 | 18,80 | 19,24 | 1,68% | 26.011,00 |
| 27.03.2024 | 18,70 | 18,93 | 18,50 | 18,92 | 1,28% | 11.480,00 |
| 26.03.2024 | 18,57 | 18,75 | 18,49 | 18,68 | 0,52% | 4.817,00 |
| 25.03.2024 | 18,55 | 18,68 | 18,44 | 18,58 | 0,41% | 9.515,00 |
| 22.03.2024 | 18,46 | 18,60 | 18,42 | 18,51 | 0,40% | 3.740,00 |
| 21.03.2024 | 18,29 | 18,50 | 18,23 | 18,43 | 0,92% | 2.315,00 |
| 20.03.2024 | 18,37 | 18,65 | 18,18 | 18,26 | -0,56% | 5.439,00 |
| 19.03.2024 | 18,47 | 18,63 | 18,28 | 18,37 | -0,57% | 4.774,00 |
| 18.03.2024 | 18,58 | 18,63 | 18,31 | 18,47 | -0,35% | 7.339,00 |
| 15.03.2024 | 18,46 | 18,58 | 18,29 | 18,54 | 0,79% | 8.480,00 |
| 14.03.2024 | 18,61 | 18,81 | 18,32 | 18,39 | -3,37% | 8.145,00 |
| 13.03.2024 | 18,98 | 19,11 | 18,90 | 19,03 | 0,33% | 15.554,00 |
| 12.03.2024 | 18,88 | 19,06 | 18,80 | 18,97 | 0,81% | 13.701,00 |
| 11.03.2024 | 18,74 | 19,00 | 18,73 | 18,82 | 0,35% | 11.927,00 |
| 08.03.2024 | 18,78 | 18,87 | 18,61 | 18,75 | 0,45% | 6.088,00 |
| 07.03.2024 | 18,82 | 18,90 | 18,61 | 18,67 | -0,26% | 5.636,00 |
| 06.03.2024 | 18,77 | 18,93 | 18,63 | 18,71 | 0,47% | 5.153,00 |
| 05.03.2024 | 18,71 | 18,94 | 18,62 | 18,63 | -0,41% | 5.584,00 |
| 04.03.2024 | 18,75 | 18,82 | 18,60 | 18,70 | 0,17% | 10.981,00 |
| 01.03.2024 | 18,76 | 18,98 | 18,61 | 18,67 | -0,11% | 10.570,00 |
| 29.02.2024 | 18,63 | 18,92 | 18,52 | 18,69 | 0,41% | 7.986,00 |
| 28.02.2024 | 18,70 | 18,95 | 18,52 | 18,62 | -0,23% | 8.802,00 |
| 27.02.2024 | 18,51 | 18,89 | 18,44 | 18,66 | 0,80% | 26.756,00 |
| 26.02.2024 | 18,80 | 18,80 | 18,46 | 18,51 | -0,38% | 10.040,00 |
| 23.02.2024 | 18,73 | 18,78 | 18,10 | 18,58 | 0,05% | 23.751,00 |
| 22.02.2024 | 18,69 | 18,70 | 18,40 | 18,57 | 0,39% | 4.640,00 |
| 21.02.2024 | 18,62 | 18,92 | 18,44 | 18,50 | -0,53% | 9.692,00 |
| 20.02.2024 | 18,91 | 19,04 | 18,52 | 18,60 | -1,61% | 7.584,00 |
| 19.02.2024 | 18,60 | 19,04 | 18,30 | 18,90 | 1,10% | 8.109,00 |
| 16.02.2024 | 18,73 | 19,04 | 18,61 | 18,69 | -0,09% | 3.085,00 |
| 15.02.2024 | 18,90 | 19,04 | 18,70 | 18,71 | -0,74% | 3.186,00 |
| 14.02.2024 | 18,86 | 19,07 | 18,77 | 18,85 | -0,19% | 8.303,00 |
| 13.02.2024 | 18,71 | 18,91 | 18,56 | 18,89 | 0,82% | 8.980,00 |
| 12.02.2024 | 18,76 | 18,98 | 18,57 | 18,73 | 0,75% | 10.349,00 |
| 09.02.2024 | 18,60 | 18,92 | 18,50 | 18,59 | 0,11% | 5.711,00 |
| 08.02.2024 | 18,73 | 19,20 | 18,48 | 18,57 | -1,02% | 8.110,00 |
| 07.02.2024 | 18,58 | 19,57 | 18,42 | 18,76 | 1,20% | 7.391,00 |
| 06.02.2024 | 18,61 | 18,76 | 18,42 | 18,54 | -0,24% | 3.233,00 |
| 05.02.2024 | 18,67 | 19,05 | 18,50 | 18,59 | -0,57% | 8.273,00 |
| 02.02.2024 | 18,59 | 18,72 | 18,47 | 18,69 | 1,35% | 2.591,00 |
| 01.02.2024 | 18,83 | 19,05 | 18,38 | 18,44 | -1,57% | 14.311,00 |
| 31.01.2024 | 19,05 | 19,32 | 18,67 | 18,74 | -1,44% | 8.056,00 |
| 30.01.2024 | 18,95 | 19,17 | 18,87 | 19,01 | 0,42% | 6.649,00 |
| 29.01.2024 | 18,93 | 19,11 | 18,73 | 18,93 | -0,07% | 5.226,00 |
| 26.01.2024 | 19,00 | 19,00 | 18,65 | 18,95 | 0,29% | 3.940,00 |
| 25.01.2024 | 18,72 | 18,91 | 18,58 | 18,89 | 1,11% | 4.987,00 |
| 24.01.2024 | 18,82 | 18,85 | 18,57 | 18,68 | -0,72% | 4.182,00 |
| 23.01.2024 | 18,67 | 18,88 | 18,54 | 18,82 | 0,36% | 6.354,00 |
| 22.01.2024 | 18,67 | 18,80 | 18,54 | 18,75 | 0,41% | 6.726,00 |
| 19.01.2024 | 18,63 | 18,80 | 18,52 | 18,67 | 0,04% | 3.714,00 |
| 18.01.2024 | 18,44 | 18,72 | 18,37 | 18,67 | 0,57% | 2.596,00 |
| 17.01.2024 | 18,44 | 18,78 | 18,27 | 18,56 | -0,09% | 5.342,00 |
| 16.01.2024 | 18,70 | 18,80 | 18,52 | 18,58 | -0,60% | 10.062,00 |
| 15.01.2024 | 18,75 | 18,80 | 18,55 | 18,69 | 0,34% | 2.744,00 |
| 12.01.2024 | 18,55 | 18,78 | 18,48 | 18,62 | 0,67% | 7.926,00 |
| 11.01.2024 | 18,54 | 18,69 | 18,40 | 18,50 | -0,60% | 12.127,00 |
| 10.01.2024 | 18,66 | 18,80 | 18,48 | 18,61 | 0,16% | 5.168,00 |
| 09.01.2024 | 18,64 | 18,80 | 18,50 | 18,58 | -0,08% | 5.092,00 |
| 08.01.2024 | 18,66 | 18,76 | 18,50 | 18,60 | -0,30% | 13.075,00 |
| 05.01.2024 | 18,66 | 18,80 | 18,52 | 18,65 | -0,18% | 6.726,00 |
| 04.01.2024 | 18,38 | 18,79 | 18,19 | 18,69 | 1,93% | 17.430,00 |
| 03.01.2024 | 18,25 | 18,40 | 18,15 | 18,33 | 0,19% | 11.044,00 |
| 02.01.2024 | 18,30 | 18,34 | 18,10 | 18,30 | 0,78% | 8.438,00 |
| 29.12.2023 | 18,14 | 18,35 | 18,01 | 18,16 | 0,13% | 3.382,00 |
| 28.12.2023 | 18,05 | 18,22 | 17,90 | 18,13 | 0,58% | 6.322,00 |
| 27.12.2023 | 17,98 | 18,19 | 17,90 | 18,03 | 0,52% | 14.263,00 |
| 22.12.2023 | 17,83 | 17,99 | 17,70 | 17,94 | 0,62% | 6.600,00 |
| 21.12.2023 | 18,00 | 18,20 | 17,73 | 17,83 | -0,39% | 10.146,00 |
| 20.12.2023 | 17,98 | 18,20 | 17,82 | 17,90 | -0,50% | 4.204,00 |
| 19.12.2023 | 18,32 | 18,45 | 17,93 | 17,99 | -0,65% | 10.149,00 |
| 18.12.2023 | 17,98 | 18,23 | 17,90 | 18,10 | 0,62% | 7.563,00 |
| 15.12.2023 | 17,96 | 18,42 | 17,88 | 17,99 | 0,10% | 8.378,00 |
| 14.12.2023 | 18,27 | 18,64 | 17,89 | 17,97 | -3,07% | 16.921,00 |
| 13.12.2023 | 18,67 | 18,75 | 18,48 | 18,54 | -0,57% | 8.408,00 |
| 12.12.2023 | 18,75 | 18,75 | 18,60 | 18,65 | 0,01% | 7.517,00 |
| 11.12.2023 | 18,65 | 18,83 | 18,52 | 18,65 | -0,05% | 16.517,00 |
| 08.12.2023 | 18,42 | 18,83 | 18,42 | 18,66 | 1,09% | 9.505,00 |
| 07.12.2023 | 18,40 | 18,58 | 18,30 | 18,46 | 0,71% | 12.467,00 |
| 06.12.2023 | 18,33 | 18,59 | 18,29 | 18,33 | 0,04% | 12.358,00 |
| 05.12.2023 | 18,36 | 18,52 | 18,21 | 18,32 | -0,10% | 13.021,00 |
| 04.12.2023 | 18,33 | 18,45 | 18,23 | 18,34 | 0,25% | 18.988,00 |
| 01.12.2023 | 18,32 | 18,45 | 18,13 | 18,29 | 0,47% | 7.556,00 |
| 30.11.2023 | 18,19 | 18,45 | 18,12 | 18,21 | 1,07% | 8.586,00 |
| 29.11.2023 | 17,99 | 18,28 | 17,89 | 18,01 | 0,17% | 3.730,00 |
| 28.11.2023 | 18,14 | 18,35 | 17,93 | 17,98 | -0,72% | 5.232,00 |
| 27.11.2023 | 18,24 | 18,31 | 18,10 | 18,11 | -0,54% | 6.378,00 |
| 24.11.2023 | 18,29 | 18,45 | 18,12 | 18,21 | -0,37% | 2.439,00 |
| 23.11.2023 | 18,18 | 18,45 | 18,13 | 18,28 | 0,29% | 2.676,00 |
| 22.11.2023 | 18,10 | 18,27 | 18,09 | 18,23 | 0,73% | 3.839,00 |