19,237€
-0,76%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 19,33 | 19,48 | 19,18 | 19,29 | -0,50% | 25,00 |
| 24.04.2024 | 19,40 | 19,49 | 19,24 | 19,38 | 0,31% | 79,00 |
| 23.04.2024 | 19,39 | 19,53 | 19,25 | 19,33 | -0,42% | 51,00 |
| 22.04.2024 | 19,27 | 19,52 | 19,13 | 19,41 | 0,19% | 154,00 |
| 19.04.2024 | 19,06 | 19,38 | 18,94 | 19,37 | 1,08% | - |
| 18.04.2024 | 19,08 | 19,19 | 18,96 | 19,16 | 0,61% | - |
| 17.04.2024 | 19,07 | 19,21 | 18,92 | 19,05 | 0,09% | 3,00 |
| 16.04.2024 | 18,99 | 19,14 | 18,85 | 19,03 | -0,08% | 8,00 |
| 15.04.2024 | 19,16 | 19,29 | 18,97 | 19,05 | -0,24% | - |
| 12.04.2024 | 19,16 | 19,35 | 19,08 | 19,09 | -0,09% | 8,00 |
| 11.04.2024 | 18,98 | 19,12 | 18,84 | 19,11 | 1,10% | 140,00 |
| 10.04.2024 | 18,92 | 19,08 | 18,78 | 18,90 | 0,06% | 157,00 |
| 09.04.2024 | 18,98 | 19,03 | 18,77 | 18,89 | -0,10% | 2,00 |
| 08.04.2024 | 18,97 | 19,22 | 18,86 | 18,91 | 0,12% | 297,00 |
| 05.04.2024 | 18,85 | 18,97 | 18,72 | 18,89 | -0,24% | - |
| 04.04.2024 | 18,96 | 19,24 | 18,81 | 18,93 | 0,08% | 1.015,00 |
| 03.04.2024 | 19,00 | 19,23 | 18,85 | 18,92 | -0,75% | 30,00 |
| 02.04.2024 | 19,08 | 19,11 | 18,91 | 19,06 | -0,88% | - |
| 28.03.2024 | 18,91 | 19,24 | 18,87 | 19,23 | 2,01% | - |
| 27.03.2024 | 18,70 | 18,90 | 18,50 | 18,85 | 1,04% | - |
| 26.03.2024 | 18,57 | 18,72 | 18,43 | 18,65 | 0,06% | 70,00 |
| 25.03.2024 | 18,55 | 18,67 | 18,43 | 18,64 | 0,78% | - |
| 22.03.2024 | 18,46 | 18,60 | 18,46 | 18,50 | 0,46% | 200,00 |
| 21.03.2024 | 18,29 | 18,49 | 18,15 | 18,41 | 0,82% | - |
| 20.03.2024 | 18,37 | 18,57 | 18,19 | 18,26 | -0,50% | 60,00 |
| 19.03.2024 | 18,48 | 18,56 | 18,28 | 18,35 | -0,53% | - |
| 18.03.2024 | 18,44 | 18,55 | 18,30 | 18,45 | -0,39% | - |
| 15.03.2024 | 18,46 | 18,56 | 18,23 | 18,52 | 0,71% | 5.688,00 |
| 14.03.2024 | 19,00 | 19,00 | 18,39 | 18,39 | -3,07% | 17,00 |
| 13.03.2024 | 18,98 | 19,12 | 18,93 | 18,97 | 0,13% | 1.220,00 |
| 12.03.2024 | 18,88 | 19,04 | 18,73 | 18,95 | 0,78% | 460,00 |
| 11.03.2024 | 18,78 | 19,05 | 18,66 | 18,80 | 0,12% | 200,00 |
| 08.03.2024 | 18,81 | 18,86 | 18,66 | 18,78 | 0,30% | - |
| 07.03.2024 | 18,80 | 18,87 | 18,65 | 18,72 | 0,26% | 200,00 |
| 06.03.2024 | 18,77 | 18,83 | 18,63 | 18,67 | -0,20% | 750,00 |
| 05.03.2024 | 18,71 | 18,92 | 18,57 | 18,71 | 0,03% | - |
| 04.03.2024 | 18,75 | 18,79 | 18,57 | 18,71 | 0,42% | 200,00 |
| 01.03.2024 | 18,76 | 18,89 | 18,62 | 18,63 | -0,27% | - |
| 29.02.2024 | 18,65 | 18,86 | 18,50 | 18,68 | 0,29% | - |
| 28.02.2024 | 18,70 | 18,81 | 18,53 | 18,62 | 0,54% | 35,00 |
| 27.02.2024 | 18,51 | 18,80 | 18,36 | 18,52 | 0,14% | 100,00 |
| 26.02.2024 | 18,66 | 18,80 | 18,47 | 18,50 | -0,59% | 50,00 |
| 23.02.2024 | 18,61 | 18,72 | 18,31 | 18,61 | 0,46% | 517,00 |
| 22.02.2024 | 18,55 | 18,64 | 18,39 | 18,52 | 0,05% | - |
| 21.02.2024 | 18,62 | 18,80 | 18,47 | 18,51 | -0,62% | - |
| 20.02.2024 | 18,91 | 18,94 | 18,51 | 18,63 | -1,54% | 26,00 |
| 19.02.2024 | 18,95 | 18,95 | 18,40 | 18,92 | 1,03% | 55,00 |
| 16.02.2024 | 18,74 | 18,92 | 18,59 | 18,73 | -0,09% | - |
| 15.02.2024 | 18,91 | 18,96 | 18,73 | 18,74 | -0,31% | - |
| 14.02.2024 | 18,86 | 18,97 | 18,73 | 18,80 | -0,42% | - |
| 13.02.2024 | 18,72 | 18,90 | 18,56 | 18,88 | 0,47% | 59,00 |
| 12.02.2024 | 18,76 | 18,92 | 18,56 | 18,79 | 1,42% | 300,00 |
| 09.02.2024 | 18,60 | 18,78 | 18,48 | 18,53 | -0,29% | - |
| 08.02.2024 | 18,73 | 19,20 | 18,48 | 18,58 | -0,47% | 24,00 |
| 07.02.2024 | 18,58 | 19,54 | 18,42 | 18,67 | 0,71% | 520,00 |
| 06.02.2024 | 18,62 | 18,68 | 18,41 | 18,54 | -0,18% | - |
| 05.02.2024 | 18,67 | 18,96 | 18,50 | 18,57 | -0,56% | - |
| 02.02.2024 | 18,59 | 18,70 | 18,42 | 18,68 | 1,22% | - |
| 01.02.2024 | 18,74 | 19,03 | 18,39 | 18,45 | -1,68% | 375,00 |
| 31.01.2024 | 19,05 | 19,32 | 18,67 | 18,77 | -1,30% | - |
| 30.01.2024 | 18,95 | 19,09 | 18,80 | 19,02 | 0,60% | - |
| 29.01.2024 | 18,93 | 19,06 | 18,79 | 18,90 | -0,28% | - |
| 26.01.2024 | 18,86 | 18,97 | 18,71 | 18,96 | 0,58% | - |
| 25.01.2024 | 18,72 | 18,85 | 18,58 | 18,85 | 0,83% | - |
| 24.01.2024 | 18,82 | 18,85 | 18,57 | 18,69 | -0,57% | 160,00 |
| 23.01.2024 | 18,67 | 18,83 | 18,52 | 18,80 | 0,66% | - |
| 22.01.2024 | 18,68 | 18,80 | 18,56 | 18,67 | -0,07% | 28,00 |
| 19.01.2024 | 18,64 | 18,75 | 18,49 | 18,69 | 0,32% | - |
| 18.01.2024 | 18,44 | 18,68 | 18,34 | 18,63 | 0,62% | - |
| 17.01.2024 | 18,66 | 18,78 | 18,33 | 18,51 | -0,23% | 200,00 |
| 16.01.2024 | 18,70 | 18,85 | 18,54 | 18,56 | -0,75% | 1.249,00 |
| 15.01.2024 | 18,65 | 18,80 | 18,52 | 18,70 | 0,62% | 250,00 |
| 12.01.2024 | 18,56 | 18,76 | 18,41 | 18,58 | 0,47% | 1,00 |
| 11.01.2024 | 18,54 | 18,70 | 18,40 | 18,49 | -0,50% | 28,00 |
| 10.01.2024 | 18,57 | 18,73 | 18,43 | 18,59 | -0,01% | 5,00 |
| 09.01.2024 | 18,64 | 18,74 | 18,51 | 18,59 | 0,02% | 20,00 |
| 08.01.2024 | 18,64 | 18,73 | 18,50 | 18,58 | -0,27% | - |
| 05.01.2024 | 18,66 | 18,77 | 18,52 | 18,64 | -0,14% | - |
| 04.01.2024 | 18,29 | 18,81 | 18,11 | 18,66 | 1,60% | - |
| 03.01.2024 | 18,25 | 18,39 | 18,11 | 18,37 | 0,39% | 152,00 |
| 02.01.2024 | 18,23 | 18,41 | 18,06 | 18,30 | 0,77% | 673,00 |
| 29.12.2023 | 18,15 | 18,35 | 18,00 | 18,16 | 0,21% | - |
| 28.12.2023 | 18,15 | 18,22 | 18,00 | 18,12 | 0,53% | - |
| 27.12.2023 | 18,15 | 18,18 | 18,00 | 18,02 | 0,44% | 100,00 |
| 22.12.2023 | 17,83 | 17,99 | 17,68 | 17,95 | 0,83% | 100,00 |
| 21.12.2023 | 17,83 | 18,07 | 17,74 | 17,80 | -1,20% | 1.100,00 |
| 20.12.2023 | 17,97 | 18,06 | 17,84 | 18,01 | 0,09% | 100,00 |
| 19.12.2023 | 18,27 | 18,35 | 17,93 | 18,00 | -0,55% | - |
| 18.12.2023 | 17,98 | 18,14 | 17,90 | 18,10 | 0,68% | - |
| 15.12.2023 | 17,96 | 18,43 | 17,81 | 17,98 | -0,07% | 80,00 |
| 14.12.2023 | 18,27 | 18,64 | 17,89 | 17,99 | -3,37% | 180,00 |
| 13.12.2023 | 18,67 | 18,72 | 18,52 | 18,61 | -0,26% | - |
| 12.12.2023 | 18,63 | 18,81 | 18,48 | 18,66 | 0,04% | 500,00 |
| 11.12.2023 | 18,65 | 18,89 | 18,51 | 18,66 | 0,00% | 890,00 |
| 08.12.2023 | 18,56 | 18,70 | 18,42 | 18,66 | 1,28% | - |
| 07.12.2023 | 18,41 | 18,48 | 18,26 | 18,42 | 0,63% | - |
| 06.12.2023 | 18,41 | 18,60 | 18,26 | 18,31 | -0,12% | 2.803,00 |
| 05.12.2023 | 18,36 | 18,43 | 18,22 | 18,33 | -0,35% | - |
| 04.12.2023 | 18,26 | 18,70 | 18,26 | 18,39 | 0,60% | 1.090,00 |
| 01.12.2023 | 18,19 | 18,36 | 18,05 | 18,28 | 0,64% | - |