Echtzeit-Aktienkurs Ares Management L.P.
Bid:
Ask:
Aktienkurse zur Ares Management L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 29,63 | 29,72 | 28,37 | 28,66 | -3,34% | 82.838,00 |
| 23.09.2019 | 29,45 | 29,78 | 29,39 | 29,65 | 1,02% | 36.223,00 |
| 20.09.2019 | 29,54 | 29,79 | 29,27 | 29,35 | -0,17% | 60.555,00 |
| 19.09.2019 | 29,40 | 29,63 | 29,04 | 29,40 | -4,73% | 231.625,00 |
| 18.09.2019 | 30,63 | 30,94 | 30,54 | 30,86 | 0,52% | 17.480,00 |
| 17.09.2019 | 30,50 | 31,01 | 30,29 | 30,70 | 0,75% | 15.737,00 |
| 16.09.2019 | 30,24 | 30,48 | 30,05 | 30,47 | 1,23% | 18.056,00 |
| 13.09.2019 | 30,45 | 30,51 | 30,10 | 30,10 | -1,02% | 18.975,00 |
| 12.09.2019 | 30,05 | 30,71 | 29,58 | 30,41 | 1,98% | 49.713,00 |
| 11.09.2019 | 29,20 | 29,87 | 29,18 | 29,82 | 2,40% | 23.584,00 |
| 10.09.2019 | 30,11 | 30,29 | 29,00 | 29,12 | -2,93% | 40.870,00 |
| 09.09.2019 | 30,13 | 30,48 | 29,79 | 30,00 | 0,33% | 31.887,00 |
| 06.09.2019 | 30,00 | 30,25 | 29,86 | 29,90 | 0,20% | 17.425,00 |
| 05.09.2019 | 29,59 | 30,53 | 29,50 | 29,84 | 1,84% | 34.730,00 |
| 04.09.2019 | 28,80 | 29,38 | 28,78 | 29,30 | 3,21% | 22.429,00 |
| 03.09.2019 | 29,07 | 29,07 | 28,13 | 28,39 | -2,37% | 28.989,00 |
| 30.08.2019 | 29,24 | 29,65 | 28,95 | 29,08 | -0,55% | 28.943,00 |
| 29.08.2019 | 28,70 | 29,33 | 28,70 | 29,24 | 3,29% | 30.887,00 |
| 28.08.2019 | 28,03 | 28,49 | 28,00 | 28,31 | 1,76% | 35.379,00 |
| 27.08.2019 | 28,05 | 28,05 | 27,29 | 27,82 | 0,58% | 37.357,00 |
| 26.08.2019 | 28,14 | 28,14 | 27,36 | 27,66 | -0,97% | 41.186,00 |
| 23.08.2019 | 28,76 | 28,98 | 27,85 | 27,93 | -3,29% | 43.511,00 |
| 22.08.2019 | 29,03 | 29,09 | 28,75 | 28,88 | -0,10% | 22.739,00 |
| 21.08.2019 | 28,97 | 29,06 | 28,82 | 28,91 | 0,87% | 20.800,00 |
| 20.08.2019 | 28,80 | 28,83 | 28,45 | 28,66 | -1,41% | 18.714,00 |
| 19.08.2019 | 28,87 | 29,38 | 28,80 | 29,07 | 2,68% | 26.004,00 |
| 16.08.2019 | 27,19 | 28,44 | 27,19 | 28,31 | 4,46% | 40.459,00 |
| 15.08.2019 | 27,40 | 27,40 | 26,89 | 27,10 | -0,44% | 17.468,00 |
| 14.08.2019 | 27,78 | 27,80 | 27,16 | 27,22 | -3,03% | 21.431,00 |
| 13.08.2019 | 28,00 | 28,14 | 27,81 | 28,07 | 1,63% | 20.471,00 |
| 12.08.2019 | 27,89 | 27,89 | 27,42 | 27,62 | -2,02% | 15.515,00 |
| 09.08.2019 | 28,06 | 28,32 | 27,87 | 28,19 | 0,00% | 21.977,00 |
| 08.08.2019 | 27,83 | 28,38 | 27,75 | 28,19 | 2,14% | 21.075,00 |
| 07.08.2019 | 27,03 | 27,68 | 27,00 | 27,60 | 0,15% | 41.450,00 |
| 06.08.2019 | 26,95 | 27,56 | 26,95 | 27,56 | 3,30% | 24.646,00 |
| 05.08.2019 | 28,40 | 28,40 | 26,53 | 26,68 | -7,10% | 56.190,00 |
| 02.08.2019 | 28,35 | 28,76 | 28,10 | 28,72 | 0,07% | 40.510,00 |
| 01.08.2019 | 29,37 | 29,50 | 28,40 | 28,70 | -1,88% | 46.407,00 |
| 31.07.2019 | 29,10 | 29,43 | 28,69 | 29,25 | -0,85% | 34.428,00 |
| 30.07.2019 | 28,85 | 29,50 | 28,85 | 29,50 | 1,20% | 30.245,00 |
| 29.07.2019 | 29,29 | 29,29 | 29,02 | 29,15 | -0,61% | 9.722,00 |
| 26.07.2019 | 29,04 | 29,39 | 29,04 | 29,33 | 0,76% | 12.331,00 |
| 25.07.2019 | 28,96 | 29,18 | 28,95 | 29,11 | 0,17% | 29.663,00 |
| 24.07.2019 | 28,33 | 29,06 | 28,33 | 29,06 | 2,32% | 15.063,00 |
| 23.07.2019 | 28,23 | 28,58 | 28,23 | 28,40 | 0,50% | 20.933,00 |
| 22.07.2019 | 28,13 | 28,27 | 27,93 | 28,26 | 0,43% | 12.537,00 |
| 19.07.2019 | 28,46 | 28,52 | 28,11 | 28,14 | -1,05% | 23.988,00 |
| 18.07.2019 | 28,07 | 28,63 | 28,04 | 28,44 | 1,03% | 25.739,00 |
| 17.07.2019 | 28,22 | 28,30 | 28,01 | 28,15 | -0,64% | 13.844,00 |
| 16.07.2019 | 28,45 | 28,50 | 28,18 | 28,33 | 0,28% | 20.735,00 |
| 15.07.2019 | 28,29 | 28,47 | 28,15 | 28,25 | -1,19% | 36.319,00 |
| 12.07.2019 | 27,98 | 28,59 | 27,80 | 28,59 | 2,14% | 41.098,00 |
| 11.07.2019 | 27,94 | 28,15 | 27,80 | 27,99 | -0,02% | 57.855,00 |
| 10.07.2019 | 27,48 | 28,03 | 27,41 | 28,00 | 1,99% | 55.638,00 |
| 09.07.2019 | 27,09 | 27,47 | 26,93 | 27,45 | 1,44% | 39.973,00 |
| 08.07.2019 | 26,92 | 27,06 | 26,82 | 27,06 | -0,15% | 36.133,00 |
| 05.07.2019 | 27,26 | 27,26 | 26,86 | 27,10 | -0,59% | 24.502,00 |
| 03.07.2019 | 26,98 | 27,27 | 26,83 | 27,26 | 1,19% | 46.187,00 |
| 02.07.2019 | 26,85 | 26,97 | 26,68 | 26,94 | 0,47% | 82.463,00 |
| 01.07.2019 | 26,49 | 26,84 | 26,31 | 26,82 | 2,54% | 113.460,00 |
| 28.06.2019 | 26,28 | 26,51 | 25,83 | 26,15 | 0,27% | 123.850,00 |
| 27.06.2019 | 26,02 | 26,24 | 25,97 | 26,08 | 0,38% | 38.713,00 |
| 26.06.2019 | 25,94 | 26,02 | 25,50 | 25,98 | 0,62% | 61.422,00 |
| 25.06.2019 | 26,84 | 26,86 | 25,74 | 25,82 | -4,62% | 108.539,00 |
| 24.06.2019 | 27,35 | 27,43 | 27,06 | 27,07 | -0,93% | 46.213,00 |
| 21.06.2019 | 27,55 | 27,55 | 27,22 | 27,33 | -0,96% | 57.179,00 |
| 20.06.2019 | 28,19 | 28,53 | 27,42 | 27,59 | -1,25% | 86.659,00 |
| 19.06.2019 | 27,40 | 27,97 | 27,36 | 27,94 | 2,36% | 54.526,00 |
| 18.06.2019 | 27,75 | 27,75 | 27,26 | 27,30 | -0,62% | 50.077,00 |
| 17.06.2019 | 27,40 | 27,84 | 27,32 | 27,47 | 1,57% | 65.366,00 |
| 14.06.2019 | 26,74 | 27,18 | 26,72 | 27,04 | 1,20% | 32.148,00 |
| 13.06.2019 | 25,89 | 26,82 | 25,77 | 26,72 | 3,37% | 52.175,00 |
| 12.06.2019 | 25,96 | 26,02 | 25,71 | 25,85 | -0,15% | 25.425,00 |
| 11.06.2019 | 26,09 | 26,11 | 25,77 | 25,89 | -0,19% | 37.003,00 |
| 10.06.2019 | 25,96 | 26,05 | 25,55 | 25,94 | 0,50% | 53.548,00 |
| 07.06.2019 | 25,88 | 26,30 | 25,78 | 25,81 | 0,39% | 58.842,00 |
| 06.06.2019 | 26,28 | 26,28 | 25,27 | 25,71 | -3,31% | 130.452,00 |
| 05.06.2019 | 26,33 | 26,59 | 25,96 | 26,59 | 0,91% | 44.808,00 |
| 04.06.2019 | 26,43 | 26,43 | 25,97 | 26,35 | 0,57% | 115.426,00 |
| 03.06.2019 | 25,75 | 26,20 | 25,70 | 26,20 | 1,99% | 55.790,00 |
| 31.05.2019 | 25,97 | 26,29 | 25,66 | 25,69 | -3,00% | 53.125,00 |
| 30.05.2019 | 26,45 | 26,72 | 26,36 | 26,49 | 0,09% | 51.605,00 |
| 29.05.2019 | 26,48 | 26,52 | 26,17 | 26,46 | -0,82% | 53.391,00 |
| 28.05.2019 | 26,55 | 26,77 | 26,41 | 26,68 | 0,49% | 72.528,00 |
| 24.05.2019 | 26,44 | 26,55 | 26,07 | 26,55 | 0,97% | 62.964,00 |
| 23.05.2019 | 26,11 | 26,46 | 25,93 | 26,30 | -0,13% | 31.191,00 |
| 22.05.2019 | 26,25 | 26,48 | 26,01 | 26,33 | 0,27% | 33.073,00 |
| 21.05.2019 | 26,26 | 26,30 | 25,82 | 26,26 | 1,00% | 64.507,00 |
| 20.05.2019 | 26,00 | 26,15 | 25,88 | 26,00 | 0,27% | 44.519,00 |
| 17.05.2019 | 25,77 | 26,17 | 25,74 | 25,93 | -0,19% | 59.984,00 |
| 16.05.2019 | 26,06 | 26,37 | 25,80 | 25,98 | 0,54% | 62.815,00 |
| 15.05.2019 | 25,17 | 25,84 | 25,17 | 25,84 | 1,53% | 36.348,00 |
| 14.05.2019 | 25,55 | 25,60 | 25,23 | 25,45 | 0,55% | 60.791,00 |
| 13.05.2019 | 25,35 | 25,55 | 25,16 | 25,31 | -1,90% | 68.195,00 |
| 10.05.2019 | 25,60 | 25,95 | 25,29 | 25,80 | 1,49% | 66.340,00 |
| 09.05.2019 | 25,13 | 25,48 | 24,87 | 25,42 | 0,75% | 82.059,00 |
| 08.05.2019 | 25,19 | 25,29 | 24,95 | 25,23 | 0,00% | 60.366,00 |
| 07.05.2019 | 24,98 | 25,30 | 24,89 | 25,23 | 0,04% | 32.572,00 |
| 06.05.2019 | 24,74 | 25,45 | 24,69 | 25,22 | 0,80% | 44.174,00 |
| 03.05.2019 | 24,55 | 25,08 | 24,16 | 25,02 | 2,08% | 44.857,00 |