Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,20 | 18,41 | 18,17 | 18,34 | 0,77% | - |
| 25.02.2021 | 18,20 | 18,20 | 18,19 | 18,20 | -0,74% | - |
| 24.02.2021 | 18,36 | 18,36 | 18,33 | 18,33 | 2,09% | - |
| 23.02.2021 | 18,01 | 18,10 | 17,83 | 17,96 | -0,14% | - |
| 22.02.2021 | 18,13 | 18,16 | 17,97 | 17,98 | 0,17% | - |
| 19.02.2021 | 18,00 | 18,03 | 0,00 | 17,95 | -0,50% | - |
| 18.02.2021 | 18,02 | 18,10 | 17,96 | 18,04 | -0,22% | - |
| 17.02.2021 | 17,92 | 18,10 | 17,90 | 18,08 | 0,89% | - |
| 16.02.2021 | 18,00 | 18,00 | 17,82 | 17,92 | -0,06% | - |
| 12.02.2021 | 17,91 | 17,99 | 17,85 | 17,93 | 0,70% | - |
| 11.02.2021 | 17,90 | 17,99 | 17,80 | 17,81 | -3,76% | - |
| 10.02.2021 | 18,57 | 18,79 | 0,00 | 18,50 | 2,61% | - |
| 09.02.2021 | 18,14 | 18,14 | 0,00 | 18,03 | -0,77% | - |
| 08.02.2021 | 18,19 | 18,19 | 18,03 | 18,17 | 0,44% | - |
| 05.02.2021 | 18,09 | 18,21 | 18,03 | 18,09 | 1,46% | - |
| 04.02.2021 | 17,94 | 17,94 | 17,78 | 17,83 | 0,37% | - |
| 03.02.2021 | 17,76 | 17,80 | 17,69 | 17,77 | 0,25% | - |
| 02.02.2021 | 17,67 | 17,85 | 17,66 | 17,72 | 1,29% | - |
| 01.02.2021 | 17,50 | 17,50 | 17,50 | 17,50 | 0,98% | - |
| 29.01.2021 | 17,37 | 17,43 | 0,00 | 17,33 | -1,08% | - |
| 28.01.2021 | 17,46 | 17,53 | 17,43 | 17,52 | 0,23% | - |
| 27.01.2021 | 17,51 | 17,56 | 17,42 | 17,48 | -0,71% | - |
| 26.01.2021 | 17,42 | 17,62 | 17,39 | 17,60 | 1,35% | - |
| 25.01.2021 | 17,56 | 17,58 | 17,36 | 17,37 | -0,66% | - |
| 22.01.2021 | 17,47 | 17,53 | 17,34 | 17,48 | -0,71% | - |
| 21.01.2021 | 17,52 | 17,62 | 17,50 | 17,61 | 0,57% | - |
| 20.01.2021 | 17,36 | 17,51 | 17,32 | 17,51 | 1,18% | - |
| 19.01.2021 | 17,30 | 17,31 | 17,30 | 17,30 | 0,49% | - |
| 15.01.2021 | 17,07 | 17,27 | 17,07 | 17,22 | 0,70% | - |
| 14.01.2021 | 17,01 | 17,15 | 16,99 | 17,10 | 0,83% | - |
| 13.01.2021 | 17,01 | 17,03 | 16,96 | 16,96 | 0,18% | - |
| 12.01.2021 | 17,03 | 17,07 | 16,87 | 16,93 | -0,12% | - |
| 11.01.2021 | 17,07 | 17,12 | 16,92 | 16,95 | -0,35% | - |
| 08.01.2021 | 16,98 | 17,05 | 16,89 | 17,01 | 0,35% | - |
| 07.01.2021 | 16,99 | 17,02 | 16,87 | 16,95 | 0,77% | - |
| 06.01.2021 | 16,92 | 16,93 | 16,72 | 16,82 | 1,02% | - |
| 05.01.2021 | 16,65 | 16,76 | 16,58 | 16,65 | 0,85% | - |
| 04.01.2021 | 16,61 | 16,61 | 16,41 | 16,51 | -2,31% | - |
| 31.12.2020 | 16,93 | 17,02 | 16,84 | 16,90 | 1,50% | - |
| 30.12.2020 | 16,90 | 16,92 | 16,62 | 16,65 | -0,12% | - |
| 29.12.2020 | 16,41 | 16,68 | 16,38 | 16,67 | 1,37% | - |
| 28.12.2020 | 16,59 | 16,66 | 16,44 | 16,44 | -3,07% | - |
| 24.12.2020 | 16,32 | 16,96 | 15,94 | 16,96 | 3,38% | - |
| 23.12.2020 | 16,35 | 16,50 | 16,35 | 16,41 | 0,55% | - |
| 22.12.2020 | 16,42 | 16,46 | 16,21 | 16,32 | -0,85% | - |
| 21.12.2020 | 16,54 | 16,65 | 16,42 | 16,46 | -0,75% | - |
| 18.12.2020 | 16,50 | 16,61 | 16,38 | 16,58 | 0,09% | - |
| 17.12.2020 | 0,00 | 16,61 | 0,00 | 16,57 | -0,30% | - |
| 16.12.2020 | 16,53 | 16,64 | 16,51 | 16,62 | 0,79% | - |
| 15.12.2020 | 16,38 | 16,53 | 16,34 | 16,49 | 0,86% | - |
| 14.12.2020 | 16,60 | 16,60 | 16,17 | 16,35 | -5,16% | - |
| 11.12.2020 | 16,98 | 17,24 | 15,82 | 17,24 | 2,13% | - |
| 10.12.2020 | 16,77 | 16,91 | 16,66 | 16,88 | -2,03% | - |
| 09.12.2020 | 17,13 | 17,23 | 17,02 | 17,23 | -0,49% | - |
| 08.12.2020 | 17,25 | 17,31 | 17,21 | 17,31 | -0,72% | - |
| 07.12.2020 | 17,11 | 17,49 | 0,00 | 17,44 | -0,20% | - |
| 04.12.2020 | 17,47 | 17,49 | 17,11 | 17,47 | 1,25% | - |
| 03.12.2020 | 17,20 | 17,34 | 17,13 | 17,26 | 4,29% | - |
| 02.12.2020 | 16,92 | 16,99 | 16,55 | 16,55 | -1,49% | - |
| 01.12.2020 | 16,53 | 16,91 | 16,50 | 16,80 | 1,94% | - |
| 30.11.2020 | 16,68 | 16,68 | 16,48 | 16,48 | -2,14% | - |
| 27.11.2020 | 16,87 | 16,88 | 16,80 | 16,84 | 0,15% | - |
| 25.11.2020 | 16,83 | 16,90 | 16,78 | 16,81 | -0,15% | - |
| 24.11.2020 | 16,96 | 17,00 | 16,76 | 16,84 | 2,00% | - |
| 23.11.2020 | 16,39 | 16,59 | 16,39 | 16,51 | 2,23% | - |
| 20.11.2020 | 16,15 | 16,19 | 16,11 | 16,15 | -0,58% | - |
| 19.11.2020 | 16,20 | 16,27 | 16,11 | 16,24 | 0,34% | - |
| 18.11.2020 | 16,45 | 16,49 | 16,19 | 16,19 | 0,28% | - |
| 17.11.2020 | 16,04 | 16,25 | 16,02 | 16,14 | 0,81% | - |
| 16.11.2020 | 16,01 | 16,09 | 15,94 | 16,01 | 2,86% | - |
| 13.11.2020 | 15,58 | 15,64 | 15,52 | 15,57 | 1,43% | - |
| 12.11.2020 | 15,31 | 15,48 | 15,29 | 15,35 | -0,58% | - |
| 11.11.2020 | 15,50 | 15,55 | 15,37 | 15,44 | -1,28% | - |
| 10.11.2020 | 0,00 | 15,68 | 0,00 | 15,64 | 3,24% | - |
| 09.11.2020 | 0,00 | 15,31 | 0,00 | 15,15 | 3,27% | - |
| 06.11.2020 | 14,68 | 14,71 | 14,60 | 14,67 | 0,20% | - |
| 05.11.2020 | 14,57 | 14,69 | 14,56 | 14,64 | 1,60% | - |
| 04.11.2020 | 14,28 | 14,55 | 0,00 | 14,41 | 0,63% | - |
| 03.11.2020 | 14,30 | 14,40 | 14,24 | 14,32 | 0,28% | - |
| 02.11.2020 | 14,19 | 14,35 | 0,00 | 14,28 | 3,40% | - |
| 30.10.2020 | 13,72 | 13,87 | 13,54 | 13,81 | -0,79% | - |
| 29.10.2020 | 13,79 | 13,99 | 13,77 | 13,92 | -0,14% | - |
| 28.10.2020 | 0,00 | 14,10 | 0,00 | 13,94 | -2,04% | - |
| 27.10.2020 | 14,18 | 14,43 | 14,16 | 14,23 | 1,64% | - |
| 26.10.2020 | 13,87 | 14,00 | 13,81 | 14,00 | -0,29% | - |
| 23.10.2020 | 14,01 | 14,05 | 13,84 | 14,04 | 1,08% | - |
| 22.10.2020 | 13,82 | 13,91 | 13,69 | 13,89 | 0,14% | - |
| 21.10.2020 | 13,89 | 13,99 | 13,86 | 13,87 | -0,14% | - |
| 20.10.2020 | 13,95 | 13,95 | 13,83 | 13,89 | 0,51% | - |
| 19.10.2020 | 14,01 | 14,01 | 13,81 | 13,82 | -1,36% | - |
| 16.10.2020 | 14,04 | 14,08 | 14,00 | 14,01 | -0,85% | - |
| 15.10.2020 | 14,04 | 14,13 | 13,97 | 14,13 | 0,68% | - |
| 14.10.2020 | 14,04 | 14,20 | 14,03 | 14,03 | -0,46% | - |
| 13.10.2020 | 14,16 | 14,19 | 14,08 | 14,10 | -0,46% | - |
| 12.10.2020 | 14,28 | 14,32 | 14,13 | 14,16 | -1,36% | - |
| 09.10.2020 | 14,46 | 14,51 | 14,32 | 14,36 | -0,21% | - |
| 08.10.2020 | 14,36 | 14,43 | 14,32 | 14,39 | 1,41% | - |
| 07.10.2020 | 14,22 | 14,27 | 14,11 | 14,19 | 0,42% | - |
| 06.10.2020 | 14,33 | 14,39 | 0,00 | 14,13 | -1,12% | - |
| 05.10.2020 | 14,35 | 14,39 | 0,00 | 14,29 | -0,56% | - |