Börse:
15,032€
-0,58%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
14,816€
Ask:
15,248€
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 15,03 | 15,09 | 15,02 | 15,04 | -0,27% | 70,00 |
| 24.02.2021 | 14,72 | 15,11 | 14,70 | 15,08 | 1,84% | 3.181,00 |
| 23.02.2021 | 14,82 | 15,28 | 14,67 | 14,81 | -0,02% | 2.558,00 |
| 22.02.2021 | 14,80 | 14,95 | 14,73 | 14,81 | -0,01% | 2.059,00 |
| 19.02.2021 | 14,90 | 14,93 | 14,77 | 14,81 | -0,76% | 1.167,00 |
| 18.02.2021 | 14,97 | 15,01 | 14,86 | 14,92 | -0,58% | 632,00 |
| 17.02.2021 | 14,86 | 15,09 | 14,81 | 15,01 | 1,43% | 1.059,00 |
| 16.02.2021 | 15,16 | 15,17 | 14,72 | 14,80 | -2,52% | 445,00 |
| 15.02.2021 | 14,77 | 15,19 | 14,77 | 15,18 | 2,59% | 1.449,00 |
| 12.02.2021 | 14,68 | 14,84 | 14,45 | 14,80 | 0,80% | 4.000,00 |
| 11.02.2021 | 15,18 | 15,75 | 14,59 | 14,68 | -3,80% | 5.315,00 |
| 10.02.2021 | 14,99 | 15,59 | 14,93 | 15,26 | 2,56% | 2.339,00 |
| 09.02.2021 | 15,03 | 15,14 | 14,82 | 14,88 | -1,23% | 1.156,00 |
| 08.02.2021 | 15,09 | 15,15 | 14,98 | 15,07 | -0,21% | 1.720,00 |
| 05.02.2021 | 15,09 | 15,19 | 15,09 | 15,10 | 1,33% | 981,00 |
| 04.02.2021 | 14,79 | 15,02 | 14,78 | 14,90 | 0,38% | 1.293,00 |
| 03.02.2021 | 15,00 | 15,00 | 14,70 | 14,84 | 0,05% | 330,00 |
| 02.02.2021 | 14,82 | 14,93 | 14,33 | 14,83 | 2,47% | 1.728,00 |
| 01.02.2021 | 14,14 | 14,62 | 14,14 | 14,48 | 1,69% | 701,00 |
| 29.01.2021 | 14,36 | 14,82 | 14,23 | 14,24 | -1,78% | 62.474,00 |
| 28.01.2021 | 14,20 | 14,54 | 14,20 | 14,49 | 0,00% | 1.780,00 |
| 27.01.2021 | 14,20 | 14,60 | 14,20 | 14,49 | -0,07% | 2.257,00 |
| 26.01.2021 | 14,52 | 14,55 | 14,24 | 14,50 | 0,72% | 905,00 |
| 25.01.2021 | 14,32 | 14,47 | 14,31 | 14,40 | -0,51% | 1.165,00 |
| 22.01.2021 | 14,50 | 14,50 | 14,20 | 14,47 | 0,81% | 1.742,00 |
| 21.01.2021 | 14,69 | 14,69 | 14,22 | 14,36 | -0,36% | 153,00 |
| 20.01.2021 | 14,51 | 14,52 | 14,41 | 14,41 | 0,28% | 4.176,00 |
| 19.01.2021 | 14,40 | 14,43 | 14,29 | 14,37 | -0,80% | 1.138,00 |
| 18.01.2021 | 14,45 | 14,50 | 13,96 | 14,49 | 1,56% | 1.045,00 |
| 15.01.2021 | 14,22 | 14,26 | 14,00 | 14,26 | 2,05% | 2.542,00 |
| 14.01.2021 | 14,00 | 14,00 | 13,98 | 13,98 | -0,38% | 1.745,00 |
| 13.01.2021 | 14,13 | 14,13 | 13,87 | 14,03 | -0,23% | 5.459,00 |
| 12.01.2021 | 14,22 | 14,22 | 13,96 | 14,06 | 0,26% | 1.685,00 |
| 11.01.2021 | 14,10 | 14,10 | 13,92 | 14,03 | 1,51% | 2.048,00 |
| 08.01.2021 | 14,00 | 15,00 | 13,82 | 13,82 | -0,59% | 45.118,00 |
| 07.01.2021 | 13,84 | 13,90 | 13,82 | 13,90 | 0,99% | 1.704,00 |
| 06.01.2021 | 13,69 | 14,00 | 13,64 | 13,77 | 0,78% | 3.529,00 |
| 05.01.2021 | 13,50 | 13,70 | 13,50 | 13,66 | 0,92% | 2.517,00 |
| 04.01.2021 | 14,00 | 14,00 | 13,34 | 13,54 | -2,22% | 5.857,00 |
| 30.12.2020 | 13,83 | 13,84 | 13,74 | 13,84 | 1,79% | 1.161,00 |
| 29.12.2020 | 13,70 | 13,70 | 13,48 | 13,60 | -0,58% | 1.327,00 |
| 28.12.2020 | 13,65 | 13,68 | 13,41 | 13,68 | 1,35% | 3.872,00 |
| 23.12.2020 | 13,44 | 13,53 | 13,44 | 13,50 | 0,12% | 702,00 |
| 22.12.2020 | 13,28 | 13,65 | 13,28 | 13,48 | 0,09% | 1.114,00 |
| 21.12.2020 | 13,73 | 13,73 | 13,47 | 13,47 | -0,30% | 973,00 |
| 18.12.2020 | 13,75 | 13,75 | 13,50 | 13,51 | -0,81% | 4.259,00 |
| 17.12.2020 | 13,85 | 14,09 | 13,52 | 13,62 | -0,32% | 3.876,00 |
| 16.12.2020 | 13,33 | 13,76 | 13,33 | 13,66 | 0,28% | 312,00 |
| 15.12.2020 | 13,30 | 13,63 | 13,30 | 13,63 | 0,80% | 2.394,00 |
| 14.12.2020 | 13,95 | 13,97 | 13,44 | 13,52 | -4,03% | 1.003,00 |
| 11.12.2020 | 14,11 | 14,11 | 13,72 | 14,09 | 0,80% | 1.736,00 |
| 10.12.2020 | 14,28 | 14,28 | 13,81 | 13,97 | -1,70% | 3.434,00 |
| 09.12.2020 | 14,48 | 14,48 | 14,19 | 14,22 | -0,78% | 687,00 |
| 08.12.2020 | 14,48 | 14,50 | 14,14 | 14,33 | 0,15% | 1.453,00 |
| 07.12.2020 | 14,48 | 14,48 | 13,99 | 14,31 | -0,18% | 3.545,00 |
| 04.12.2020 | 14,47 | 14,47 | 14,03 | 14,33 | 0,96% | 759,00 |
| 03.12.2020 | 14,10 | 14,20 | 14,05 | 14,20 | 1,14% | 961,00 |
| 02.12.2020 | 14,10 | 14,10 | 14,04 | 14,04 | 0,23% | 2.929,00 |
| 01.12.2020 | 14,08 | 14,12 | 13,70 | 14,00 | 1,46% | 1.625,00 |
| 30.11.2020 | 14,20 | 14,20 | 13,80 | 13,80 | -2,51% | 2.026,00 |
| 27.11.2020 | 14,23 | 14,23 | 14,15 | 14,16 | -2,85% | 130,00 |
| 26.11.2020 | 13,81 | 14,89 | 13,81 | 14,57 | 2,65% | 1.520,00 |
| 25.11.2020 | 14,47 | 14,47 | 14,20 | 14,20 | 0,04% | 2.049,00 |
| 24.11.2020 | 14,04 | 14,35 | 14,04 | 14,19 | 1,13% | 3.564,00 |
| 23.11.2020 | 13,83 | 14,06 | 13,83 | 14,03 | 2,56% | 253,00 |
| 20.11.2020 | 13,84 | 13,89 | 13,53 | 13,68 | -0,31% | 1.728,00 |
| 19.11.2020 | 13,23 | 13,73 | 13,23 | 13,73 | -0,54% | 787,00 |
| 18.11.2020 | 13,79 | 14,19 | 13,68 | 13,80 | 0,33% | 3.722,00 |
| 17.11.2020 | 13,25 | 13,75 | 13,25 | 13,75 | 1,40% | 2.695,00 |
| 16.11.2020 | 13,35 | 13,62 | 13,35 | 13,56 | 2,73% | 3.844,00 |
| 13.11.2020 | 13,26 | 13,26 | 12,87 | 13,20 | 1,26% | 1.235,00 |
| 12.11.2020 | 13,21 | 13,21 | 13,02 | 13,04 | -1,21% | 2.221,00 |
| 11.11.2020 | 13,49 | 13,76 | 13,12 | 13,20 | -0,45% | 2.901,00 |
| 10.11.2020 | 13,01 | 13,26 | 12,99 | 13,26 | 3,27% | 1.900,00 |
| 09.11.2020 | 12,92 | 12,98 | 12,67 | 12,84 | 3,28% | 6.703,00 |
| 06.11.2020 | 12,57 | 12,96 | 12,43 | 12,43 | 0,26% | 1.675,00 |
| 05.11.2020 | 12,55 | 12,70 | 12,39 | 12,40 | 0,81% | 1.100,00 |
| 04.11.2020 | 12,34 | 12,41 | 12,30 | 12,30 | 0,54% | 1.498,00 |
| 03.11.2020 | 12,29 | 12,36 | 12,15 | 12,23 | -0,39% | - |
| 02.11.2020 | 12,06 | 12,39 | 12,06 | 12,28 | 2,42% | 1.823,00 |
| 30.10.2020 | 11,65 | 12,05 | 11,65 | 11,99 | -0,23% | 1.503,00 |
| 29.10.2020 | 12,20 | 12,20 | 11,83 | 12,02 | 2,77% | 1.972,00 |
| 28.10.2020 | 11,75 | 12,00 | 11,70 | 11,70 | -3,03% | 1.295,00 |
| 27.10.2020 | 11,73 | 12,18 | 11,73 | 12,06 | 2,39% | 1.149,00 |
| 26.10.2020 | 11,97 | 11,97 | 11,78 | 11,78 | -0,93% | 480,00 |
| 23.10.2020 | 11,95 | 11,95 | 11,78 | 11,89 | 1,62% | 900,00 |
| 22.10.2020 | 11,89 | 11,89 | 11,70 | 11,70 | -0,43% | 71,00 |
| 21.10.2020 | 11,84 | 11,84 | 11,66 | 11,75 | -0,46% | 923,00 |
| 20.10.2020 | 11,96 | 12,05 | 11,73 | 11,80 | 0,03% | 1.142,00 |
| 19.10.2020 | 12,23 | 12,41 | 11,80 | 11,80 | -1,96% | 5.829,00 |
| 16.10.2020 | 12,26 | 12,26 | 12,00 | 12,04 | -0,66% | 1.442,00 |
| 15.10.2020 | 12,18 | 12,18 | 11,89 | 12,12 | 0,65% | 826,00 |
| 14.10.2020 | 12,23 | 12,23 | 11,90 | 12,04 | -0,68% | 655,00 |
| 13.10.2020 | 12,16 | 12,42 | 12,04 | 12,12 | 0,53% | 1.434,00 |
| 12.10.2020 | 12,39 | 12,39 | 11,98 | 12,06 | -1,50% | 7.329,00 |
| 09.10.2020 | 12,05 | 12,36 | 12,05 | 12,24 | -0,70% | 711,00 |
| 08.10.2020 | 12,31 | 12,33 | 11,98 | 12,33 | 2,07% | 983,00 |
| 07.10.2020 | 12,30 | 12,35 | 12,00 | 12,08 | -1,34% | 747,00 |
| 06.10.2020 | 12,35 | 12,48 | 12,22 | 12,24 | -0,23% | 1.735,00 |
| 05.10.2020 | 12,54 | 12,84 | 12,27 | 12,27 | 0,08% | 1.268,00 |