Börse:
15,029€
-0,23%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
14,806€
Ask:
15,252€
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 15,06 | 15,06 | 15,00 | 15,03 | -0,13% | - |
| 24.02.2021 | 14,73 | 15,10 | 14,70 | 15,05 | 1,92% | 590,00 |
| 23.02.2021 | 14,81 | 15,37 | 14,65 | 14,77 | -0,20% | 24.308,00 |
| 22.02.2021 | 14,81 | 14,92 | 14,69 | 14,80 | -0,07% | 10,00 |
| 19.02.2021 | 14,90 | 14,90 | 14,77 | 14,81 | -0,75% | 35,00 |
| 18.02.2021 | 15,00 | 15,01 | 14,85 | 14,92 | -0,46% | 275,00 |
| 17.02.2021 | 14,84 | 15,06 | 14,81 | 14,99 | 1,42% | 1.500,00 |
| 16.02.2021 | 15,10 | 15,17 | 14,68 | 14,78 | -2,36% | 150,00 |
| 15.02.2021 | 14,77 | 15,19 | 14,77 | 15,14 | 2,35% | 141,00 |
| 12.02.2021 | 14,68 | 14,83 | 14,58 | 14,79 | 0,74% | 100,00 |
| 11.02.2021 | 15,14 | 15,75 | 14,54 | 14,68 | -3,86% | 493,00 |
| 10.02.2021 | 14,91 | 15,49 | 14,91 | 15,27 | 2,66% | 5.641,00 |
| 09.02.2021 | 15,04 | 15,12 | 14,82 | 14,88 | -1,24% | 350,00 |
| 08.02.2021 | 15,07 | 15,15 | 14,98 | 15,06 | 0,31% | 80,00 |
| 05.02.2021 | 14,93 | 15,14 | 14,89 | 15,02 | 0,74% | - |
| 04.02.2021 | 14,91 | 15,02 | 14,78 | 14,91 | 1,02% | - |
| 03.02.2021 | 14,74 | 14,83 | 14,72 | 14,76 | 0,26% | 20,00 |
| 02.02.2021 | 14,56 | 14,85 | 14,55 | 14,72 | 1,43% | 3.610,00 |
| 01.02.2021 | 14,31 | 14,65 | 14,23 | 14,51 | 1,62% | 1.050,00 |
| 29.01.2021 | 14,38 | 14,76 | 14,14 | 14,28 | -1,09% | 45,00 |
| 28.01.2021 | 14,41 | 14,50 | 14,25 | 14,44 | 0,06% | - |
| 27.01.2021 | 14,46 | 14,55 | 14,31 | 14,43 | -0,02% | 300,00 |
| 26.01.2021 | 14,31 | 14,48 | 14,27 | 14,43 | 0,87% | - |
| 25.01.2021 | 14,39 | 14,54 | 14,29 | 14,31 | -0,43% | - |
| 22.01.2021 | 14,41 | 14,63 | 14,24 | 14,37 | -0,58% | 100,00 |
| 21.01.2021 | 14,44 | 14,49 | 14,36 | 14,45 | -0,07% | 75,00 |
| 20.01.2021 | 14,24 | 14,46 | 14,17 | 14,46 | 1,33% | 1.359,00 |
| 19.01.2021 | 14,24 | 14,37 | 14,08 | 14,27 | 0,18% | 180,00 |
| 18.01.2021 | 14,23 | 14,35 | 14,22 | 14,25 | 0,02% | - |
| 15.01.2021 | 14,00 | 14,30 | 13,83 | 14,24 | 1,33% | 1.000,00 |
| 14.01.2021 | 13,97 | 14,11 | 13,88 | 14,06 | 0,69% | 925,00 |
| 13.01.2021 | 13,88 | 14,01 | 13,79 | 13,96 | 0,66% | 42,00 |
| 12.01.2021 | 13,96 | 14,15 | 13,82 | 13,87 | -0,57% | 23,00 |
| 11.01.2021 | 13,91 | 14,09 | 13,83 | 13,95 | 0,27% | 125,00 |
| 08.01.2021 | 13,86 | 14,47 | 13,83 | 13,91 | 0,69% | 500,00 |
| 07.01.2021 | 13,69 | 13,98 | 13,69 | 13,82 | 1,31% | - |
| 06.01.2021 | 13,52 | 13,94 | 13,40 | 13,64 | 0,72% | - |
| 05.01.2021 | 13,47 | 13,62 | 13,40 | 13,54 | 0,44% | 265,00 |
| 04.01.2021 | 13,79 | 13,95 | 13,38 | 13,48 | -1,15% | 469,00 |
| 30.12.2020 | 13,59 | 13,85 | 13,58 | 13,64 | 0,24% | - |
| 29.12.2020 | 13,49 | 13,62 | 13,37 | 13,60 | 1,06% | 750,00 |
| 28.12.2020 | 13,40 | 13,64 | 13,37 | 13,46 | -0,01% | - |
| 23.12.2020 | 13,38 | 13,61 | 13,26 | 13,46 | 0,39% | 184,00 |
| 22.12.2020 | 13,43 | 13,55 | 13,33 | 13,41 | -0,19% | 50,00 |
| 21.12.2020 | 13,60 | 13,72 | 13,41 | 13,44 | -0,77% | - |
| 18.12.2020 | 13,58 | 13,63 | 13,40 | 13,54 | -0,01% | 887,00 |
| 17.12.2020 | 13,60 | 13,87 | 13,48 | 13,54 | -0,57% | 1.000,00 |
| 16.12.2020 | 13,55 | 13,77 | 13,43 | 13,62 | 0,46% | 290,00 |
| 15.12.2020 | 13,45 | 13,67 | 13,41 | 13,56 | 0,74% | - |
| 14.12.2020 | 13,81 | 13,94 | 13,31 | 13,46 | -3,97% | 150,00 |
| 11.12.2020 | 13,87 | 14,03 | 13,80 | 14,01 | 0,85% | 405,00 |
| 10.12.2020 | 14,24 | 14,27 | 13,74 | 13,90 | -2,55% | 270,00 |
| 09.12.2020 | 14,24 | 14,33 | 14,10 | 14,26 | 0,11% | 4,00 |
| 08.12.2020 | 14,32 | 14,33 | 14,14 | 14,25 | -0,66% | - |
| 07.12.2020 | 14,22 | 14,46 | 13,85 | 14,34 | 0,74% | 30,00 |
| 04.12.2020 | 14,25 | 14,41 | 14,21 | 14,24 | 0,29% | 50,00 |
| 03.12.2020 | 13,98 | 14,23 | 13,85 | 14,19 | 1,43% | 500,00 |
| 02.12.2020 | 13,91 | 14,05 | 13,86 | 13,99 | 0,53% | - |
| 01.12.2020 | 13,89 | 14,03 | 13,73 | 13,92 | 0,79% | - |
| 30.11.2020 | 14,01 | 14,10 | 13,81 | 13,81 | -1,92% | - |
| 27.11.2020 | 14,25 | 14,35 | 14,05 | 14,08 | -1,80% | 75,00 |
| 26.11.2020 | 14,09 | 14,62 | 14,08 | 14,34 | 1,75% | 180,00 |
| 25.11.2020 | 14,18 | 14,35 | 14,06 | 14,09 | -0,51% | - |
| 24.11.2020 | 14,05 | 14,32 | 14,01 | 14,17 | 1,54% | 606,00 |
| 23.11.2020 | 13,66 | 14,00 | 13,62 | 13,95 | 2,47% | 500,00 |
| 20.11.2020 | 13,59 | 13,91 | 13,58 | 13,61 | -0,37% | 285,00 |
| 19.11.2020 | 13,56 | 13,85 | 13,43 | 13,66 | 0,07% | - |
| 18.11.2020 | 13,53 | 14,09 | 13,53 | 13,66 | 0,41% | 13,00 |
| 17.11.2020 | 13,45 | 13,70 | 13,36 | 13,60 | 0,93% | 320,00 |
| 16.11.2020 | 13,10 | 13,59 | 12,96 | 13,47 | 2,43% | 234,00 |
| 13.11.2020 | 13,00 | 13,22 | 12,84 | 13,15 | 1,18% | - |
| 12.11.2020 | 13,04 | 13,16 | 12,91 | 13,00 | -0,72% | 462,00 |
| 11.11.2020 | 13,24 | 13,57 | 13,05 | 13,09 | -1,12% | 296,00 |
| 10.11.2020 | 12,79 | 13,28 | 12,79 | 13,24 | 3,24% | - |
| 09.11.2020 | 12,65 | 13,19 | 12,32 | 12,83 | 3,90% | 550,00 |
| 06.11.2020 | 12,34 | 12,76 | 12,15 | 12,35 | -0,23% | 100,00 |
| 05.11.2020 | 12,34 | 12,49 | 12,17 | 12,37 | 0,66% | - |
| 04.11.2020 | 12,29 | 12,42 | 12,08 | 12,29 | 0,42% | 240,00 |
| 03.11.2020 | 12,28 | 12,34 | 12,15 | 12,24 | 0,16% | 215,00 |
| 02.11.2020 | 11,86 | 12,34 | 11,82 | 12,22 | 3,34% | 780,00 |
| 30.10.2020 | 11,76 | 12,04 | 11,60 | 11,83 | -0,64% | 292,00 |
| 29.10.2020 | 11,96 | 11,99 | 11,72 | 11,90 | 0,09% | 385,00 |
| 28.10.2020 | 12,02 | 12,10 | 11,65 | 11,89 | -1,29% | 215,00 |
| 27.10.2020 | 11,90 | 12,19 | 11,79 | 12,05 | 1,08% | 330,00 |
| 26.10.2020 | 11,76 | 11,92 | 11,69 | 11,92 | 0,74% | 435,00 |
| 23.10.2020 | 11,76 | 11,87 | 11,68 | 11,83 | 0,78% | - |
| 22.10.2020 | 11,68 | 11,80 | 11,58 | 11,74 | 0,41% | 120,00 |
| 21.10.2020 | 11,77 | 11,79 | 11,66 | 11,69 | -0,43% | 96,00 |
| 20.10.2020 | 11,77 | 11,92 | 11,69 | 11,74 | 0,03% | 250,00 |
| 19.10.2020 | 12,00 | 12,38 | 11,73 | 11,74 | -1,86% | 1.004,00 |
| 16.10.2020 | 12,07 | 12,11 | 11,90 | 11,96 | -0,75% | 126,00 |
| 15.10.2020 | 11,95 | 12,08 | 11,91 | 12,05 | 0,77% | - |
| 14.10.2020 | 12,03 | 12,09 | 11,92 | 11,96 | -0,32% | - |
| 13.10.2020 | 12,02 | 12,24 | 11,99 | 12,00 | 0,03% | - |
| 12.10.2020 | 12,22 | 12,30 | 11,96 | 11,99 | -1,21% | 100,00 |
| 09.10.2020 | 12,25 | 12,35 | 12,11 | 12,14 | -0,81% | - |
| 08.10.2020 | 12,09 | 12,27 | 11,96 | 12,24 | 1,48% | - |
| 07.10.2020 | 12,00 | 12,17 | 11,98 | 12,06 | 1,12% | - |
| 06.10.2020 | 12,02 | 12,27 | 11,90 | 11,93 | -0,80% | - |
| 05.10.2020 | 12,31 | 12,80 | 12,00 | 12,02 | -1,94% | - |