19,290€
-0,04%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 19,33 | 19,48 | 19,23 | 19,46 | 0,83% | 170,00 |
25.04.2024 | 19,45 | 19,45 | 19,22 | 19,30 | -0,65% | - |
24.04.2024 | 19,31 | 19,50 | 19,31 | 19,42 | 0,44% | - |
23.04.2024 | 19,37 | 19,52 | 19,26 | 19,34 | -0,16% | 140,00 |
22.04.2024 | 19,32 | 19,44 | 19,26 | 19,37 | 0,33% | 156,00 |
19.04.2024 | 19,14 | 19,39 | 19,05 | 19,31 | 0,68% | - |
18.04.2024 | 19,08 | 19,27 | 19,02 | 19,18 | 0,74% | - |
17.04.2024 | 19,04 | 19,21 | 18,98 | 19,04 | -0,04% | 175,00 |
16.04.2024 | 19,01 | 19,14 | 18,93 | 19,04 | -0,31% | 265,00 |
15.04.2024 | 19,12 | 19,28 | 18,96 | 19,10 | 0,26% | 500,00 |
12.04.2024 | 19,14 | 19,34 | 19,00 | 19,05 | -0,40% | 750,00 |
11.04.2024 | 19,06 | 19,16 | 18,89 | 19,13 | 0,55% | - |
10.04.2024 | 18,92 | 19,07 | 18,85 | 19,03 | 0,62% | 160,00 |
09.04.2024 | 18,92 | 19,03 | 18,85 | 18,91 | -0,22% | 15,00 |
08.04.2024 | 18,99 | 19,16 | 18,88 | 18,95 | -0,35% | 700,00 |
05.04.2024 | 18,94 | 19,05 | 18,73 | 19,02 | 0,74% | 125,00 |
04.04.2024 | 18,92 | 19,03 | 18,79 | 18,88 | -0,14% | 527,00 |
03.04.2024 | 19,08 | 19,18 | 18,88 | 18,91 | -0,73% | 4,00 |
02.04.2024 | 19,24 | 19,24 | 18,90 | 19,05 | -1,12% | 461,00 |
28.03.2024 | 18,91 | 19,33 | 18,84 | 19,26 | 1,77% | 110,00 |
27.03.2024 | 18,71 | 18,93 | 18,50 | 18,93 | 1,18% | 487,00 |
26.03.2024 | 18,58 | 18,73 | 18,52 | 18,70 | 0,63% | 368,00 |
25.03.2024 | 18,38 | 18,65 | 18,38 | 18,59 | 0,95% | 115,00 |
22.03.2024 | 18,43 | 18,57 | 18,41 | 18,41 | -0,17% | 280,00 |
21.03.2024 | 18,27 | 18,49 | 18,26 | 18,44 | 0,99% | 85,00 |
20.03.2024 | 18,37 | 18,54 | 18,17 | 18,26 | -0,57% | 27,00 |
19.03.2024 | 18,50 | 18,57 | 18,28 | 18,37 | -0,43% | 10,00 |
18.03.2024 | 18,46 | 18,55 | 18,41 | 18,45 | -0,11% | 2,00 |
15.03.2024 | 18,41 | 18,55 | 18,34 | 18,47 | 0,38% | 170,00 |
14.03.2024 | 19,04 | 19,19 | 18,32 | 18,40 | -3,03% | 3.677,00 |
13.03.2024 | 18,99 | 19,11 | 18,92 | 18,97 | 0,01% | 630,00 |
12.03.2024 | 18,83 | 18,99 | 18,83 | 18,97 | 0,73% | 1.525,00 |
11.03.2024 | 18,79 | 18,95 | 18,74 | 18,83 | 0,16% | 1.844,00 |
08.03.2024 | 18,69 | 18,87 | 18,69 | 18,80 | 0,55% | - |
07.03.2024 | 18,76 | 18,88 | 18,65 | 18,70 | -0,20% | 820,00 |
06.03.2024 | 18,72 | 18,79 | 18,64 | 18,74 | 0,07% | 13,00 |
05.03.2024 | 18,71 | 18,92 | 18,63 | 18,72 | 0,09% | 85,00 |
04.03.2024 | 18,67 | 18,84 | 18,63 | 18,71 | -0,03% | 1.111,00 |
01.03.2024 | 18,73 | 18,88 | 18,61 | 18,71 | -0,14% | 119,00 |
29.02.2024 | 18,67 | 18,86 | 18,56 | 18,74 | 0,53% | 250,00 |
28.02.2024 | 18,77 | 18,88 | 18,56 | 18,64 | -0,70% | 1.088,00 |
27.02.2024 | 18,54 | 18,78 | 18,46 | 18,77 | 1,33% | - |
26.02.2024 | 18,61 | 18,73 | 18,47 | 18,52 | -0,48% | 226,00 |
23.02.2024 | 18,55 | 18,72 | 18,20 | 18,61 | 0,35% | 255,00 |
22.02.2024 | 18,51 | 18,65 | 18,47 | 18,55 | 0,27% | 100,00 |
21.02.2024 | 18,65 | 18,80 | 18,44 | 18,50 | -0,59% | 80,00 |
20.02.2024 | 18,94 | 18,96 | 18,52 | 18,61 | -1,75% | 80,00 |
19.02.2024 | 18,75 | 19,03 | 18,30 | 18,94 | 1,13% | 410,00 |
16.02.2024 | 18,71 | 18,93 | 18,66 | 18,73 | -0,05% | 100,00 |
15.02.2024 | 18,92 | 18,97 | 18,70 | 18,74 | -0,78% | 140,00 |
14.02.2024 | 18,88 | 18,97 | 18,78 | 18,89 | 0,12% | 497,00 |
13.02.2024 | 18,72 | 18,91 | 18,66 | 18,86 | 0,34% | 268,00 |
12.02.2024 | 18,64 | 18,93 | 18,59 | 18,80 | 1,05% | 1.141,00 |
09.02.2024 | 18,66 | 18,83 | 18,51 | 18,61 | 0,01% | 490,00 |
08.02.2024 | 18,78 | 19,06 | 18,49 | 18,60 | -0,55% | 172,00 |
07.02.2024 | 18,58 | 19,59 | 18,55 | 18,71 | 0,81% | 556,00 |
06.02.2024 | 18,58 | 18,69 | 18,42 | 18,56 | -0,13% | 13,00 |
05.02.2024 | 18,72 | 18,96 | 18,50 | 18,58 | -0,71% | 33,00 |
02.02.2024 | 18,52 | 18,72 | 18,48 | 18,71 | 1,04% | - |
01.02.2024 | 18,86 | 18,92 | 18,38 | 18,52 | -1,36% | 388,00 |
31.01.2024 | 19,02 | 19,32 | 18,67 | 18,78 | -1,17% | 192,00 |
30.01.2024 | 18,94 | 19,10 | 18,87 | 19,00 | 0,32% | 148,00 |
29.01.2024 | 18,97 | 19,07 | 18,87 | 18,94 | -0,15% | 5.160,00 |
26.01.2024 | 18,87 | 18,97 | 18,77 | 18,97 | 0,49% | - |
25.01.2024 | 18,68 | 18,90 | 18,68 | 18,87 | 0,67% | 300,00 |
24.01.2024 | 18,80 | 18,82 | 18,66 | 18,75 | -0,38% | 178,00 |
23.01.2024 | 18,76 | 18,86 | 18,67 | 18,82 | 0,34% | 52,00 |
22.01.2024 | 18,70 | 18,79 | 18,60 | 18,76 | 0,33% | 1.112,00 |
19.01.2024 | 18,62 | 18,76 | 18,60 | 18,69 | 0,61% | 1.086,00 |
18.01.2024 | 18,54 | 18,69 | 18,43 | 18,58 | 0,08% | 220,00 |
17.01.2024 | 18,63 | 18,72 | 18,40 | 18,56 | -0,08% | 195,00 |
16.01.2024 | 18,69 | 18,74 | 18,53 | 18,58 | -0,59% | 132,00 |
15.01.2024 | 18,60 | 18,73 | 18,60 | 18,69 | 0,40% | 111,00 |
12.01.2024 | 18,48 | 18,66 | 18,48 | 18,62 | 0,79% | 648,00 |
11.01.2024 | 18,60 | 18,70 | 18,41 | 18,47 | -0,48% | 284,00 |
10.01.2024 | 18,60 | 18,74 | 18,53 | 18,56 | -0,06% | 458,00 |
09.01.2024 | 18,58 | 18,69 | 18,56 | 18,57 | -0,30% | 183,00 |
08.01.2024 | 18,69 | 18,73 | 18,53 | 18,63 | -0,34% | 1.323,00 |
05.01.2024 | 18,67 | 18,78 | 18,55 | 18,69 | 0,15% | 411,00 |
04.01.2024 | 18,31 | 18,80 | 18,23 | 18,66 | 1,83% | 360,00 |
03.01.2024 | 18,29 | 18,38 | 18,22 | 18,33 | 0,25% | - |
02.01.2024 | 18,19 | 18,33 | 18,12 | 18,28 | 0,49% | 1.041,00 |
29.12.2023 | 18,16 | 18,24 | 18,06 | 18,19 | 0,36% | 10,00 |
28.12.2023 | 18,01 | 18,23 | 17,98 | 18,13 | 0,47% | 300,00 |
27.12.2023 | 17,93 | 18,18 | 17,90 | 18,04 | 0,73% | 70,00 |
22.12.2023 | 17,86 | 17,99 | 17,80 | 17,91 | 0,38% | 1.310,00 |
21.12.2023 | 17,87 | 18,07 | 17,73 | 17,84 | -0,16% | 210,00 |
20.12.2023 | 18,00 | 18,07 | 17,87 | 17,87 | -0,54% | 16,00 |
19.12.2023 | 18,11 | 18,34 | 17,94 | 17,97 | -0,67% | 843,00 |
18.12.2023 | 18,04 | 18,18 | 17,90 | 18,09 | 0,58% | 260,00 |
15.12.2023 | 18,08 | 18,31 | 17,88 | 17,99 | -0,13% | 298,00 |
14.12.2023 | 18,56 | 18,60 | 17,90 | 18,01 | -3,00% | 360,00 |
13.12.2023 | 18,64 | 18,75 | 18,48 | 18,57 | -0,32% | 50,00 |
12.12.2023 | 18,68 | 18,74 | 18,60 | 18,63 | -0,20% | 722,00 |
11.12.2023 | 18,66 | 18,81 | 18,60 | 18,66 | 0,14% | 2.280,00 |
08.12.2023 | 18,48 | 18,70 | 18,47 | 18,64 | 0,74% | 150,00 |
07.12.2023 | 18,35 | 18,52 | 18,26 | 18,50 | 0,87% | 114,00 |
06.12.2023 | 18,28 | 18,60 | 18,25 | 18,34 | 0,20% | 850,00 |
05.12.2023 | 18,32 | 18,49 | 18,21 | 18,31 | -0,05% | 1.786,00 |
04.12.2023 | 18,30 | 18,45 | 18,23 | 18,31 | 0,13% | 466,00 |