6,805$
2,18%
Echtzeit-Aktienkurs Ares Commercial Real Est.Corp.
Bid:
Ask:
Aktienkurse zur Ares Commercial Real Est.Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 6,64 | 6,83 | 6,61 | 6,81 | 2,25% | 395.937,00 |
| 22.04.2024 | 6,56 | 6,70 | 6,52 | 6,66 | 1,52% | 415.791,00 |
| 19.04.2024 | 6,38 | 6,58 | 6,38 | 6,56 | 2,34% | 484.053,00 |
| 18.04.2024 | 6,44 | 6,52 | 6,36 | 6,41 | -0,31% | 879.923,00 |
| 17.04.2024 | 6,59 | 6,65 | 6,42 | 6,43 | -1,38% | 830.497,00 |
| 16.04.2024 | 6,72 | 6,73 | 6,51 | 6,52 | -3,26% | 976.263,00 |
| 15.04.2024 | 7,00 | 7,05 | 6,67 | 6,74 | -3,99% | 842.505,00 |
| 12.04.2024 | 7,03 | 7,12 | 6,98 | 7,02 | -0,71% | 452.026,00 |
| 11.04.2024 | 6,99 | 7,10 | 6,98 | 7,07 | 1,87% | 529.938,00 |
| 10.04.2024 | 7,06 | 7,08 | 6,81 | 6,94 | -4,14% | 1.141.671,00 |
| 09.04.2024 | 7,15 | 7,27 | 7,13 | 7,24 | 1,26% | 540.933,00 |
| 08.04.2024 | 7,19 | 7,24 | 7,14 | 7,15 | -0,14% | 448.988,00 |
| 05.04.2024 | 7,17 | 7,20 | 7,11 | 7,16 | -0,42% | 487.053,00 |
| 04.04.2024 | 7,28 | 7,33 | 7,15 | 7,19 | 0,14% | 347.939,00 |
| 03.04.2024 | 7,10 | 7,26 | 7,07 | 7,18 | 0,42% | 416.126,00 |
| 02.04.2024 | 7,16 | 7,24 | 7,09 | 7,15 | -1,38% | 502.425,00 |
| 01.04.2024 | 7,44 | 7,44 | 7,22 | 7,25 | -2,68% | 564.336,00 |
| 28.03.2024 | 7,37 | 7,50 | 7,36 | 7,45 | 1,09% | 679.843,00 |
| 27.03.2024 | 7,30 | 7,38 | 7,27 | 7,37 | -1,73% | 707.769,00 |
| 26.03.2024 | 7,85 | 7,85 | 7,50 | 7,50 | -3,60% | 745.600,00 |
| 25.03.2024 | 7,71 | 7,90 | 7,71 | 7,78 | 1,57% | 472.800,00 |
| 22.03.2024 | 7,81 | 7,85 | 7,66 | 7,66 | -1,54% | 601.681,00 |
| 21.03.2024 | 7,82 | 7,88 | 7,76 | 7,78 | 0,26% | 502.630,00 |
| 20.03.2024 | 7,54 | 7,83 | 7,50 | 7,76 | 2,78% | 512.974,00 |
| 19.03.2024 | 7,59 | 7,64 | 7,50 | 7,55 | -0,66% | 485.188,00 |
| 18.03.2024 | 7,74 | 7,74 | 7,57 | 7,60 | -1,43% | 573.686,00 |
| 15.03.2024 | 7,50 | 7,78 | 7,50 | 7,71 | 2,12% | 1.309.860,00 |
| 14.03.2024 | 7,70 | 7,71 | 7,53 | 7,55 | -1,95% | 443.527,00 |
| 13.03.2024 | 7,75 | 7,83 | 7,70 | 7,70 | -0,26% | 509.246,00 |
| 12.03.2024 | 7,64 | 7,74 | 7,60 | 7,72 | 0,92% | 430.390,00 |
| 11.03.2024 | 7,51 | 7,70 | 7,51 | 7,65 | 1,32% | 468.952,00 |
| 08.03.2024 | 7,53 | 7,69 | 7,50 | 7,55 | 1,62% | 478.349,00 |
| 07.03.2024 | 7,47 | 7,55 | 7,42 | 7,43 | 0,54% | 584.079,00 |
| 06.03.2024 | 7,46 | 7,49 | 7,34 | 7,39 | 0,14% | 684.114,00 |
| 05.03.2024 | 7,42 | 7,49 | 7,36 | 7,38 | -1,07% | 1.123.830,00 |
| 04.03.2024 | 7,54 | 7,62 | 7,44 | 7,46 | -3,87% | 1.463.517,00 |
| 01.03.2024 | 7,55 | 7,77 | 7,45 | 7,76 | 2,92% | 1.060.228,00 |
| 29.02.2024 | 7,33 | 7,55 | 7,29 | 7,54 | 4,58% | 1.247.186,00 |
| 28.02.2024 | 7,20 | 7,32 | 7,15 | 7,21 | -0,83% | 822.498,00 |
| 27.02.2024 | 7,26 | 7,40 | 7,19 | 7,27 | 0,41% | 1.005.098,00 |
| 26.02.2024 | 7,50 | 7,52 | 7,19 | 7,24 | -4,61% | 1.952.641,00 |
| 23.02.2024 | 7,60 | 7,90 | 7,55 | 7,59 | -0,78% | 1.593.900,00 |
| 22.02.2024 | 7,35 | 8,03 | 7,17 | 7,65 | -6,59% | 2.866.778,00 |
| 21.02.2024 | 8,17 | 8,25 | 8,10 | 8,19 | -0,12% | 692.984,00 |
| 20.02.2024 | 8,39 | 8,39 | 8,16 | 8,20 | -3,07% | 665.355,00 |
| 16.02.2024 | 8,42 | 8,54 | 8,31 | 8,46 | -0,82% | 505.786,00 |
| 15.02.2024 | 8,29 | 8,59 | 8,28 | 8,53 | 3,39% | 653.520,00 |
| 14.02.2024 | 8,20 | 8,33 | 8,14 | 8,25 | 2,23% | 857.626,00 |
| 13.02.2024 | 8,50 | 8,50 | 8,04 | 8,07 | -7,67% | 1.757.328,00 |
| 12.02.2024 | 8,71 | 8,83 | 8,69 | 8,74 | 0,34% | 941.589,00 |
| 09.02.2024 | 8,67 | 8,73 | 8,54 | 8,71 | 0,58% | 1.163.267,00 |
| 08.02.2024 | 8,72 | 8,85 | 8,61 | 8,66 | -1,25% | 1.020.028,00 |
| 07.02.2024 | 9,16 | 9,17 | 8,66 | 8,77 | -4,36% | 1.328.472,00 |
| 06.02.2024 | 9,18 | 9,24 | 9,11 | 9,17 | -0,11% | 402.845,00 |
| 05.02.2024 | 9,18 | 9,23 | 8,92 | 9,18 | -0,97% | 603.118,00 |
| 02.02.2024 | 9,39 | 9,40 | 9,23 | 9,27 | -3,24% | 711.851,00 |
| 01.02.2024 | 9,57 | 9,59 | 9,34 | 9,58 | 0,74% | 676.094,00 |
| 31.01.2024 | 10,07 | 10,08 | 9,51 | 9,51 | -6,40% | 718.694,00 |
| 30.01.2024 | 10,40 | 10,42 | 10,16 | 10,16 | -3,15% | 369.303,00 |
| 29.01.2024 | 10,38 | 10,53 | 10,31 | 10,49 | 0,67% | 536.055,00 |
| 26.01.2024 | 10,36 | 10,46 | 10,35 | 10,42 | 0,87% | 365.366,00 |
| 25.01.2024 | 10,25 | 10,34 | 10,00 | 10,33 | 2,38% | 967.404,00 |
| 24.01.2024 | 10,32 | 10,33 | 10,05 | 10,09 | -1,46% | 476.006,00 |
| 23.01.2024 | 10,21 | 10,34 | 10,20 | 10,24 | 0,69% | 391.234,00 |
| 22.01.2024 | 10,16 | 10,22 | 10,04 | 10,17 | 0,69% | 357.754,00 |
| 19.01.2024 | 9,95 | 10,12 | 9,78 | 10,10 | 1,92% | 556.581,00 |
| 18.01.2024 | 9,92 | 9,97 | 9,71 | 9,91 | 0,41% | 409.385,00 |
| 17.01.2024 | 9,95 | 10,09 | 9,74 | 9,87 | -1,30% | 639.861,00 |
| 16.01.2024 | 10,17 | 10,19 | 10,00 | 10,00 | -2,63% | 583.423,00 |
| 12.01.2024 | 10,37 | 10,47 | 10,21 | 10,27 | 0,39% | 350.147,00 |
| 11.01.2024 | 10,18 | 10,25 | 10,07 | 10,23 | -0,68% | 383.762,00 |
| 10.01.2024 | 10,10 | 10,30 | 10,10 | 10,30 | 1,78% | 398.552,00 |
| 09.01.2024 | 10,13 | 10,23 | 10,06 | 10,12 | -1,08% | 337.187,00 |
| 08.01.2024 | 10,08 | 10,24 | 10,01 | 10,23 | 1,69% | 419.326,00 |
| 05.01.2024 | 9,98 | 10,22 | 9,97 | 10,06 | 0,40% | 376.629,00 |
| 04.01.2024 | 10,00 | 10,12 | 9,93 | 10,02 | 0,50% | 359.196,00 |
| 03.01.2024 | 10,11 | 10,11 | 9,93 | 9,97 | -2,64% | 474.027,00 |
| 02.01.2024 | 10,33 | 10,39 | 10,20 | 10,24 | -1,16% | 672.135,00 |
| 29.12.2023 | 10,57 | 10,59 | 10,34 | 10,36 | -2,72% | 564.141,00 |
| 28.12.2023 | 10,80 | 10,84 | 10,63 | 10,65 | -4,66% | 485.525,00 |
| 27.12.2023 | 11,18 | 11,24 | 11,11 | 11,17 | 0,00% | 538.831,00 |
| 26.12.2023 | 11,00 | 11,22 | 10,99 | 11,17 | 1,73% | 353.520,00 |
| 22.12.2023 | 11,11 | 11,20 | 10,94 | 10,98 | -0,90% | 552.487,00 |
| 21.12.2023 | 10,90 | 11,08 | 10,86 | 11,08 | 2,59% | 510.343,00 |
| 20.12.2023 | 10,89 | 11,19 | 10,80 | 10,80 | -1,28% | 521.451,00 |
| 19.12.2023 | 10,73 | 10,97 | 10,67 | 10,94 | 2,53% | 488.222,00 |
| 18.12.2023 | 10,79 | 10,87 | 10,67 | 10,67 | -0,37% | 586.779,00 |
| 15.12.2023 | 10,99 | 10,99 | 10,62 | 10,71 | -2,37% | 1.891.334,00 |
| 14.12.2023 | 10,93 | 11,09 | 10,84 | 10,97 | 2,33% | 853.775,00 |
| 13.12.2023 | 10,33 | 10,76 | 10,26 | 10,72 | 3,28% | 715.232,00 |
| 12.12.2023 | 10,38 | 10,53 | 10,29 | 10,38 | 0,10% | 608.603,00 |
| 11.12.2023 | 10,15 | 10,40 | 10,14 | 10,37 | 2,47% | 647.905,00 |
| 08.12.2023 | 9,97 | 10,17 | 9,90 | 10,12 | 1,20% | 291.782,00 |
| 07.12.2023 | 9,73 | 10,01 | 9,72 | 10,00 | 2,88% | 368.716,00 |
| 06.12.2023 | 10,06 | 10,26 | 9,70 | 9,72 | -3,57% | 621.159,00 |
| 05.12.2023 | 10,06 | 10,21 | 10,02 | 10,08 | -2,04% | 444.617,00 |
| 04.12.2023 | 10,28 | 10,38 | 10,23 | 10,29 | -0,48% | 423.491,00 |
| 01.12.2023 | 10,05 | 10,35 | 10,00 | 10,34 | 2,89% | 499.193,00 |
| 30.11.2023 | 10,01 | 10,14 | 9,98 | 10,05 | 0,50% | 394.681,00 |
| 29.11.2023 | 10,00 | 10,16 | 9,99 | 10,00 | 1,21% | 352.434,00 |