145,530$
-0,79%
Echtzeit-Aktienkurs Ares Management Corp
Bid:
Ask:
Aktienkurse zur Ares Management Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 146,66 | 148,00 | 145,08 | 145,53 | -0,79% | 115.506,00 |
| 16.05.2024 | 149,28 | 150,11 | 146,55 | 146,69 | -2,05% | 206.334,00 |
| 15.05.2024 | 147,00 | 149,97 | 145,96 | 149,76 | 3,35% | 277.053,00 |
| 14.05.2024 | 141,01 | 145,00 | 141,01 | 144,90 | 3,39% | 150.333,00 |
| 13.05.2024 | 143,62 | 143,62 | 140,14 | 140,15 | -1,46% | 89.820,00 |
| 10.05.2024 | 144,39 | 144,86 | 141,60 | 142,23 | -0,09% | 98.011,00 |
| 09.05.2024 | 138,81 | 143,13 | 138,81 | 142,36 | 2,71% | 156.704,00 |
| 08.05.2024 | 136,33 | 138,74 | 135,75 | 138,61 | 0,96% | 87.897,00 |
| 07.05.2024 | 137,05 | 140,28 | 136,79 | 137,29 | 0,84% | 154.136,00 |
| 06.05.2024 | 132,92 | 136,20 | 132,37 | 136,15 | 3,27% | 143.537,00 |
| 03.05.2024 | 134,64 | 135,02 | 131,82 | 131,84 | -2,04% | 139.405,00 |
| 02.05.2024 | 129,22 | 135,61 | 125,68 | 134,58 | 2,18% | 304.486,00 |
| 01.05.2024 | 133,35 | 134,57 | 131,35 | 131,72 | -1,00% | 176.414,00 |
| 30.04.2024 | 134,01 | 134,38 | 132,46 | 133,04 | -1,34% | 148.502,00 |
| 29.04.2024 | 135,00 | 135,00 | 133,35 | 134,85 | 0,94% | 72.196,00 |
| 26.04.2024 | 133,32 | 135,70 | 133,32 | 133,59 | -0,13% | 78.425,00 |
| 25.04.2024 | 133,32 | 135,65 | 132,62 | 133,76 | -1,57% | 120.648,00 |
| 24.04.2024 | 137,74 | 137,74 | 134,66 | 135,90 | -0,48% | 136.768,00 |
| 23.04.2024 | 133,14 | 136,56 | 132,15 | 136,56 | 3,43% | 97.151,00 |
| 22.04.2024 | 131,08 | 132,47 | 129,26 | 132,03 | 1,91% | 56.586,00 |
| 19.04.2024 | 130,53 | 131,83 | 128,66 | 129,56 | -0,86% | 198.003,00 |
| 18.04.2024 | 132,34 | 132,63 | 130,37 | 130,68 | -0,74% | 98.612,00 |
| 17.04.2024 | 131,19 | 132,62 | 130,47 | 131,66 | 0,59% | 240.173,00 |
| 16.04.2024 | 128,64 | 131,14 | 127,78 | 130,89 | 1,24% | 171.088,00 |
| 15.04.2024 | 132,85 | 133,76 | 127,96 | 129,29 | -1,55% | 143.860,00 |
| 12.04.2024 | 133,78 | 133,78 | 131,33 | 131,33 | -2,05% | 111.205,00 |
| 11.04.2024 | 134,67 | 134,99 | 132,95 | 134,08 | 0,05% | 187.137,00 |
| 10.04.2024 | 131,77 | 135,58 | 131,64 | 134,01 | 0,19% | 162.469,00 |
| 09.04.2024 | 135,86 | 136,32 | 131,87 | 133,75 | -1,01% | 178.895,00 |
| 08.04.2024 | 134,25 | 135,65 | 133,68 | 135,12 | 0,70% | 94.081,00 |
| 05.04.2024 | 132,05 | 134,79 | 131,12 | 134,18 | 1,52% | 154.404,00 |
| 04.04.2024 | 132,20 | 133,88 | 131,55 | 132,17 | 0,08% | 337.387,00 |
| 03.04.2024 | 130,55 | 133,00 | 130,55 | 132,06 | 0,94% | 104.679,00 |
| 02.04.2024 | 130,50 | 130,86 | 128,28 | 130,83 | -1,17% | 195.183,00 |
| 01.04.2024 | 133,66 | 133,66 | 130,29 | 132,38 | -0,41% | 88.738,00 |
| 28.03.2024 | 133,04 | 133,99 | 131,54 | 132,93 | -0,29% | 94.260,00 |
| 27.03.2024 | 134,59 | 134,59 | 131,17 | 133,31 | -0,48% | 135.531,00 |
| 26.03.2024 | 134,77 | 135,08 | 133,41 | 133,95 | 0,10% | 84.739,00 |
| 25.03.2024 | 134,00 | 134,85 | 133,09 | 133,81 | -0,19% | 44.927,00 |
| 22.03.2024 | 142,34 | 142,34 | 133,67 | 134,06 | -1,74% | 259.976,00 |
| 21.03.2024 | 133,50 | 137,89 | 133,50 | 136,44 | 2,15% | 875.412,00 |
| 20.03.2024 | 132,17 | 133,69 | 131,08 | 133,57 | 0,98% | 438.859,00 |
| 19.03.2024 | 130,19 | 132,99 | 129,51 | 132,27 | 1,66% | 461.853,00 |
| 18.03.2024 | 133,00 | 134,02 | 129,29 | 130,11 | -1,50% | 611.339,00 |
| 15.03.2024 | 132,78 | 134,41 | 131,92 | 132,09 | -0,50% | 425.112,00 |
| 14.03.2024 | 133,79 | 135,56 | 130,56 | 132,76 | -1,44% | 441.220,00 |
| 13.03.2024 | 134,75 | 140,91 | 133,76 | 134,70 | 0,51% | 347.774,00 |
| 12.03.2024 | 133,00 | 135,56 | 132,59 | 134,02 | 1,01% | 347.314,00 |
| 11.03.2024 | 133,30 | 133,89 | 131,79 | 132,68 | -1,19% | 436.390,00 |
| 08.03.2024 | 134,20 | 137,06 | 133,05 | 134,28 | -0,89% | 583.974,00 |
| 07.03.2024 | 134,42 | 135,82 | 130,30 | 135,48 | -0,21% | 443.465,00 |
| 06.03.2024 | 136,76 | 137,83 | 135,01 | 135,76 | 0,10% | 415.038,00 |
| 05.03.2024 | 136,59 | 136,61 | 133,64 | 135,62 | -0,04% | 537.924,00 |
| 04.03.2024 | 133,12 | 136,13 | 132,13 | 135,67 | 1,97% | 493.235,00 |
| 01.03.2024 | 139,28 | 139,28 | 125,00 | 133,05 | 0,26% | 374.052,00 |
| 29.02.2024 | 131,25 | 133,48 | 131,25 | 132,71 | 124,13% | 328.971,00 |
| 13.07.2022 | 59,00 | 59,99 | 57,79 | 59,21 | -1,87% | 834.320,00 |
| 12.07.2022 | 59,41 | 61,85 | 59,20 | 60,34 | 0,99% | 592.152,00 |
| 11.07.2022 | 60,16 | 60,68 | 59,46 | 59,75 | -1,81% | 984.793,00 |
| 08.07.2022 | 61,00 | 61,71 | 60,07 | 60,85 | -0,57% | 501.876,00 |
| 07.07.2022 | 59,98 | 61,58 | 59,83 | 61,20 | 3,07% | 903.274,00 |
| 06.07.2022 | 60,00 | 60,81 | 58,92 | 59,38 | -1,08% | 1.214.030,00 |
| 05.07.2022 | 57,13 | 60,03 | 56,49 | 60,03 | 2,53% | 814.267,00 |
| 01.07.2022 | 56,74 | 58,75 | 56,43 | 58,55 | 2,97% | 749.956,00 |
| 30.06.2022 | 56,34 | 57,58 | 55,45 | 56,86 | -0,99% | 1.041.906,00 |
| 29.06.2022 | 58,96 | 59,38 | 56,92 | 57,43 | -2,50% | 970.018,00 |
| 28.06.2022 | 60,84 | 61,94 | 58,70 | 58,90 | -2,52% | 647.723,00 |
| 27.06.2022 | 60,32 | 60,84 | 58,76 | 60,42 | 0,82% | 542.861,00 |
| 24.06.2022 | 58,50 | 59,98 | 58,11 | 59,93 | 4,01% | 1.430.226,00 |
| 23.06.2022 | 56,98 | 57,83 | 55,89 | 57,62 | 2,24% | 679.779,00 |
| 22.06.2022 | 55,05 | 56,94 | 55,05 | 56,36 | 0,50% | 2.098.373,00 |
| 21.06.2022 | 55,26 | 56,88 | 55,26 | 56,08 | 2,86% | 1.601.269,00 |
| 17.06.2022 | 53,80 | 55,72 | 53,75 | 54,52 | 1,51% | 2.793.321,00 |
| 16.06.2022 | 56,95 | 57,38 | 53,15 | 53,71 | -8,44% | 2.570.049,00 |
| 15.06.2022 | 59,28 | 59,76 | 57,51 | 58,66 | -0,73% | 1.595.478,00 |
| 14.06.2022 | 59,01 | 59,99 | 58,10 | 59,09 | 0,34% | 1.500.875,00 |
| 13.06.2022 | 62,79 | 63,34 | 58,44 | 58,89 | -10,43% | 2.210.931,00 |
| 10.06.2022 | 68,68 | 68,93 | 65,65 | 65,75 | -6,70% | 1.082.121,00 |
| 09.06.2022 | 72,01 | 72,06 | 70,47 | 70,47 | -2,81% | 494.006,00 |
| 08.06.2022 | 72,25 | 73,73 | 71,94 | 72,51 | -0,92% | 416.481,00 |
| 07.06.2022 | 72,65 | 73,82 | 72,03 | 73,18 | -0,26% | 590.966,00 |
| 06.06.2022 | 74,15 | 75,44 | 73,08 | 73,37 | 0,07% | 663.494,00 |
| 03.06.2022 | 71,02 | 73,75 | 70,83 | 73,32 | 1,27% | 978.530,00 |
| 02.06.2022 | 70,00 | 72,81 | 69,33 | 72,40 | 3,67% | 773.597,00 |
| 01.06.2022 | 71,17 | 72,25 | 68,76 | 69,84 | -1,87% | 613.415,00 |
| 31.05.2022 | 72,23 | 72,45 | 70,20 | 71,17 | -2,12% | 887.199,00 |
| 27.05.2022 | 71,29 | 72,92 | 70,98 | 72,71 | 3,19% | 444.618,00 |
| 26.05.2022 | 67,68 | 70,68 | 67,68 | 70,46 | 3,95% | 659.751,00 |
| 25.05.2022 | 65,54 | 68,33 | 65,54 | 67,78 | 2,08% | 466.126,00 |
| 24.05.2022 | 67,11 | 67,84 | 64,69 | 66,40 | -2,63% | 440.632,00 |
| 23.05.2022 | 67,70 | 68,55 | 66,63 | 68,19 | 2,14% | 806.209,00 |
| 20.05.2022 | 67,64 | 68,05 | 65,04 | 66,76 | 0,12% | 946.861,00 |
| 19.05.2022 | 66,59 | 68,00 | 65,75 | 66,68 | -0,16% | 516.011,00 |
| 18.05.2022 | 68,02 | 69,35 | 66,10 | 66,79 | -4,30% | 525.695,00 |
| 17.05.2022 | 69,21 | 70,12 | 67,27 | 69,79 | 3,76% | 454.991,00 |
| 16.05.2022 | 67,86 | 68,74 | 67,19 | 67,26 | -1,85% | 586.375,00 |
| 13.05.2022 | 65,07 | 68,75 | 65,07 | 68,53 | 7,33% | 928.677,00 |
| 12.05.2022 | 62,33 | 64,67 | 61,62 | 63,85 | 1,30% | 1.022.435,00 |
| 11.05.2022 | 64,32 | 66,02 | 62,85 | 63,03 | -2,20% | 1.477.910,00 |
| 10.05.2022 | 64,84 | 65,74 | 61,77 | 64,45 | 1,83% | 979.179,00 |