Echtzeit-Aktienkurs Ares Commercial Real Est.Corp.
Bid:
Ask:
Aktienkurse zur Ares Commercial Real Est.Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,67 | 13,98 | 13,63 | 13,80 | 1,51% | - |
| 25.02.2021 | 13,62 | 13,62 | 13,59 | 13,59 | -4,13% | - |
| 24.02.2021 | 14,12 | 14,31 | 14,01 | 14,18 | 2,09% | - |
| 23.02.2021 | 13,70 | 13,96 | 13,61 | 13,89 | 0,14% | - |
| 22.02.2021 | 14,22 | 14,36 | 13,79 | 13,87 | -0,93% | - |
| 19.02.2021 | 14,21 | 14,41 | 13,83 | 14,00 | 2,98% | - |
| 18.02.2021 | 13,64 | 13,91 | 13,32 | 13,59 | 1,61% | - |
| 17.02.2021 | 13,37 | 13,38 | 13,36 | 13,38 | -1,91% | - |
| 16.02.2021 | 13,57 | 13,74 | 13,41 | 13,64 | 3,89% | - |
| 12.02.2021 | 13,11 | 13,26 | 13,04 | 13,13 | 1,67% | - |
| 11.02.2021 | 13,02 | 13,02 | 12,66 | 12,91 | 0,58% | - |
| 10.02.2021 | 12,84 | 12,99 | 12,76 | 12,84 | 3,13% | - |
| 09.02.2021 | 12,33 | 12,46 | 12,24 | 12,45 | -1,19% | - |
| 08.02.2021 | 12,53 | 12,71 | 12,45 | 12,60 | 3,36% | - |
| 05.02.2021 | 12,02 | 12,38 | 11,98 | 12,19 | 1,04% | - |
| 04.02.2021 | 12,05 | 12,07 | 12,05 | 12,06 | 2,33% | - |
| 03.02.2021 | 11,85 | 11,88 | 11,67 | 11,79 | -0,38% | - |
| 02.02.2021 | 11,74 | 11,87 | 11,69 | 11,83 | 3,27% | - |
| 01.02.2021 | 11,45 | 11,47 | 11,45 | 11,46 | 0,79% | - |
| 29.01.2021 | 11,62 | 11,68 | 11,30 | 11,37 | -2,24% | - |
| 28.01.2021 | 11,42 | 11,69 | 0,00 | 11,63 | 1,57% | - |
| 27.01.2021 | 11,30 | 11,53 | 11,28 | 11,45 | -2,01% | - |
| 26.01.2021 | 11,78 | 11,92 | 11,65 | 11,68 | -1,27% | - |
| 25.01.2021 | 12,09 | 12,14 | 11,78 | 11,83 | -2,27% | - |
| 22.01.2021 | 11,85 | 12,15 | 11,79 | 12,11 | 1,59% | - |
| 21.01.2021 | 11,95 | 11,97 | 11,92 | 11,92 | -1,24% | - |
| 20.01.2021 | 11,98 | 12,09 | 11,86 | 12,07 | 0,79% | - |
| 19.01.2021 | 11,87 | 12,15 | 11,87 | 11,97 | 0,21% | - |
| 15.01.2021 | 11,99 | 12,06 | 11,92 | 11,95 | -0,33% | - |
| 14.01.2021 | 11,99 | 12,07 | 11,96 | 11,99 | 0,21% | - |
| 13.01.2021 | 12,01 | 12,20 | 11,90 | 11,96 | 0,72% | - |
| 12.01.2021 | 11,81 | 11,92 | 11,74 | 11,88 | 0,42% | - |
| 11.01.2021 | 11,89 | 11,97 | 11,78 | 11,83 | 1,11% | - |
| 08.01.2021 | 11,62 | 11,74 | 11,45 | 11,70 | -0,81% | - |
| 07.01.2021 | 11,79 | 11,91 | 11,66 | 11,79 | -2,28% | - |
| 06.01.2021 | 11,93 | 12,24 | 11,85 | 12,07 | 6,16% | - |
| 05.01.2021 | 11,47 | 11,48 | 11,31 | 11,37 | -0,83% | - |
| 04.01.2021 | 11,60 | 11,63 | 11,36 | 11,46 | -4,10% | - |
| 31.12.2020 | 11,71 | 11,99 | 11,69 | 11,95 | 2,44% | - |
| 30.12.2020 | 11,77 | 11,82 | 11,47 | 11,67 | -2,02% | - |
| 29.12.2020 | 11,84 | 11,98 | 11,76 | 11,91 | -9,19% | - |
| 28.12.2020 | 13,11 | 13,11 | 13,11 | 13,11 | 4,92% | - |
| 24.12.2020 | 12,06 | 12,75 | 12,00 | 12,50 | 1,71% | - |
| 23.12.2020 | 12,03 | 12,37 | 12,00 | 12,29 | 3,02% | - |
| 22.12.2020 | 12,03 | 12,11 | 11,75 | 11,93 | -0,87% | - |
| 21.12.2020 | 11,96 | 12,30 | 11,85 | 12,03 | -4,14% | - |
| 18.12.2020 | 12,40 | 12,93 | 12,29 | 12,55 | -4,34% | - |
| 17.12.2020 | 13,01 | 13,17 | 12,83 | 13,12 | 1,00% | - |
| 16.12.2020 | 12,77 | 14,03 | 12,65 | 12,99 | 3,51% | - |
| 15.12.2020 | 12,16 | 12,64 | 12,07 | 12,55 | 4,54% | - |
| 14.12.2020 | 12,23 | 12,28 | 11,96 | 12,01 | 3,63% | - |
| 11.12.2020 | 11,68 | 11,74 | 11,43 | 11,59 | -1,24% | - |
| 10.12.2020 | 11,66 | 11,78 | 11,58 | 11,73 | -0,72% | - |
| 09.12.2020 | 11,91 | 11,93 | 11,68 | 11,82 | -0,30% | - |
| 08.12.2020 | 11,83 | 11,91 | 11,55 | 11,85 | -2,59% | - |
| 07.12.2020 | 11,83 | 12,17 | 11,79 | 12,17 | 2,79% | - |
| 04.12.2020 | 11,93 | 11,97 | 11,81 | 11,84 | 0,85% | - |
| 03.12.2020 | 11,88 | 12,13 | 11,72 | 11,74 | 0,13% | - |
| 02.12.2020 | 11,60 | 12,29 | 11,57 | 11,72 | 2,22% | - |
| 01.12.2020 | 11,46 | 11,73 | 11,23 | 11,47 | 3,29% | - |
| 30.11.2020 | 11,17 | 11,36 | 11,09 | 11,10 | -7,50% | - |
| 27.11.2020 | 11,38 | 12,23 | 11,20 | 12,00 | 7,72% | - |
| 25.11.2020 | 11,24 | 11,27 | 11,13 | 11,14 | -3,97% | - |
| 24.11.2020 | 11,92 | 11,93 | 11,54 | 11,60 | 2,29% | - |
| 23.11.2020 | 11,16 | 11,38 | 11,16 | 11,34 | 2,35% | - |
| 20.11.2020 | 11,08 | 11,11 | 10,94 | 11,08 | -0,27% | - |
| 19.11.2020 | 11,08 | 11,12 | 11,08 | 11,11 | 1,18% | - |
| 18.11.2020 | 11,14 | 11,31 | 10,98 | 10,98 | 1,39% | - |
| 17.11.2020 | 11,01 | 11,01 | 10,76 | 10,83 | -2,61% | - |
| 16.11.2020 | 10,91 | 11,15 | 10,83 | 11,12 | 6,82% | - |
| 13.11.2020 | 10,41 | 10,41 | 10,41 | 10,41 | 3,74% | - |
| 12.11.2020 | 10,20 | 10,34 | 9,89 | 10,04 | -4,25% | - |
| 11.11.2020 | 10,38 | 10,55 | 0,00 | 10,48 | -2,33% | - |
| 10.11.2020 | 10,66 | 10,95 | 0,00 | 10,73 | 3,77% | - |
| 09.11.2020 | 10,33 | 10,64 | 10,03 | 10,34 | 10,00% | - |
| 06.11.2020 | 9,57 | 9,65 | 9,35 | 9,40 | -3,39% | - |
| 05.11.2020 | 9,85 | 9,94 | 9,68 | 9,73 | 0,67% | - |
| 04.11.2020 | 9,58 | 9,86 | 9,54 | 9,67 | -2,13% | - |
| 03.11.2020 | 9,88 | 9,88 | 9,88 | 9,88 | 2,38% | - |
| 02.11.2020 | 9,65 | 9,79 | 9,55 | 9,65 | 4,21% | - |
| 30.10.2020 | 9,30 | 9,40 | 9,19 | 9,26 | -1,23% | - |
| 29.10.2020 | 9,41 | 9,64 | 9,33 | 9,37 | 4,23% | - |
| 28.10.2020 | 9,03 | 9,22 | 8,84 | 8,99 | -4,21% | - |
| 27.10.2020 | 9,15 | 9,39 | 9,15 | 9,39 | 2,68% | - |
| 26.10.2020 | 9,14 | 9,22 | 9,02 | 9,14 | -3,99% | - |
| 23.10.2020 | 9,35 | 9,52 | 9,28 | 9,52 | 1,60% | - |
| 22.10.2020 | 9,13 | 9,38 | 9,10 | 9,37 | 2,85% | - |
| 21.10.2020 | 9,16 | 9,31 | 9,11 | 9,11 | 0,16% | - |
| 20.10.2020 | 9,34 | 9,35 | 9,10 | 9,10 | -1,94% | - |
| 19.10.2020 | 9,51 | 9,60 | 9,23 | 9,28 | -2,01% | - |
| 16.10.2020 | 9,53 | 9,66 | 0,00 | 9,47 | -2,92% | - |
| 15.10.2020 | 9,61 | 9,83 | 9,60 | 9,75 | 1,46% | - |
| 14.10.2020 | 9,55 | 9,72 | 9,45 | 9,61 | 1,42% | - |
| 13.10.2020 | 9,51 | 9,60 | 9,47 | 9,48 | -0,94% | - |
| 12.10.2020 | 9,56 | 9,66 | 9,42 | 9,57 | 0,63% | - |
| 09.10.2020 | 9,63 | 9,67 | 9,41 | 9,51 | -1,30% | - |
| 08.10.2020 | 9,48 | 9,66 | 9,48 | 9,63 | 2,50% | - |
| 07.10.2020 | 9,53 | 9,59 | 0,00 | 9,40 | -1,21% | - |
| 06.10.2020 | 9,65 | 9,87 | 9,33 | 9,51 | -5,18% | - |
| 05.10.2020 | 10,03 | 10,04 | 9,61 | 10,03 | 5,14% | - |