20,785$
0,22%
Echtzeit-Aktienkurs Ares Capital Corp
Bid:
Ask:
Aktienkurse zur Ares Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 20,74 | 20,81 | 20,68 | 20,79 | 0,24% | 2.126.215,00 |
| 23.04.2024 | 20,65 | 20,75 | 20,61 | 20,74 | 0,44% | 1.991.862,00 |
| 22.04.2024 | 20,60 | 20,69 | 20,56 | 20,65 | 0,29% | 2.620.972,00 |
| 19.04.2024 | 20,41 | 20,66 | 20,41 | 20,59 | 0,81% | 2.427.375,00 |
| 18.04.2024 | 20,33 | 20,45 | 20,26 | 20,43 | 0,47% | 1.895.215,00 |
| 17.04.2024 | 20,28 | 20,44 | 20,21 | 20,33 | 0,44% | 1.975.630,00 |
| 16.04.2024 | 20,20 | 20,32 | 20,13 | 20,24 | 0,00% | 3.103.243,00 |
| 15.04.2024 | 20,37 | 20,50 | 20,15 | 20,24 | -0,20% | 2.719.371,00 |
| 12.04.2024 | 20,52 | 20,58 | 20,22 | 20,28 | -1,17% | 2.826.405,00 |
| 11.04.2024 | 20,36 | 20,56 | 20,32 | 20,52 | 0,59% | 2.776.437,00 |
| 10.04.2024 | 20,42 | 20,51 | 20,28 | 20,40 | -0,63% | 2.915.563,00 |
| 09.04.2024 | 20,62 | 20,62 | 20,45 | 20,53 | -0,15% | 1.836.899,00 |
| 08.04.2024 | 20,58 | 20,62 | 20,49 | 20,56 | -0,05% | 2.080.083,00 |
| 05.04.2024 | 20,40 | 20,58 | 20,36 | 20,57 | 1,03% | 2.072.445,00 |
| 04.04.2024 | 20,58 | 20,62 | 20,36 | 20,36 | -0,59% | 2.333.465,00 |
| 03.04.2024 | 20,49 | 20,53 | 20,43 | 20,48 | -0,24% | 2.172.726,00 |
| 02.04.2024 | 20,38 | 20,54 | 20,34 | 20,53 | 0,69% | 3.330.439,00 |
| 01.04.2024 | 20,75 | 20,82 | 20,33 | 20,39 | -2,07% | 4.723.780,00 |
| 28.03.2024 | 20,62 | 20,86 | 20,54 | 20,82 | 1,61% | 7.452.774,00 |
| 27.03.2024 | 20,35 | 20,49 | 20,31 | 20,49 | 1,24% | 4.039.121,00 |
| 26.03.2024 | 20,13 | 20,29 | 20,09 | 20,24 | 0,60% | 2.923.166,00 |
| 25.03.2024 | 19,99 | 20,21 | 19,99 | 20,12 | 0,65% | 3.549.153,00 |
| 22.03.2024 | 20,04 | 20,08 | 19,92 | 19,99 | -0,30% | 2.272.059,00 |
| 21.03.2024 | 19,95 | 20,10 | 19,92 | 20,05 | 0,58% | 3.401.022,00 |
| 20.03.2024 | 19,92 | 19,96 | 19,75 | 19,94 | -0,08% | 4.029.125,00 |
| 19.03.2024 | 20,07 | 20,10 | 19,85 | 19,95 | -0,55% | 4.043.112,00 |
| 18.03.2024 | 20,14 | 20,19 | 20,00 | 20,06 | -0,64% | 4.750.460,00 |
| 15.03.2024 | 20,01 | 20,20 | 19,94 | 20,19 | 1,00% | 4.003.209,00 |
| 14.03.2024 | 20,35 | 20,35 | 19,93 | 19,99 | -3,80% | 4.762.837,00 |
| 13.03.2024 | 20,79 | 20,86 | 20,73 | 20,78 | 0,29% | 4.018.934,00 |
| 12.03.2024 | 20,62 | 20,74 | 20,53 | 20,72 | 0,85% | 4.251.138,00 |
| 11.03.2024 | 20,60 | 20,71 | 20,50 | 20,55 | 0,17% | 3.989.001,00 |
| 08.03.2024 | 20,51 | 20,65 | 20,49 | 20,51 | 0,24% | 3.376.852,00 |
| 07.03.2024 | 20,46 | 20,49 | 20,38 | 20,46 | 0,39% | 3.549.453,00 |
| 06.03.2024 | 20,31 | 20,44 | 20,27 | 20,38 | 0,74% | 2.871.693,00 |
| 05.03.2024 | 20,32 | 20,38 | 20,21 | 20,23 | -0,42% | 3.780.905,00 |
| 04.03.2024 | 20,27 | 20,37 | 20,21 | 20,32 | 0,42% | 3.348.862,00 |
| 01.03.2024 | 20,27 | 20,29 | 20,15 | 20,23 | 0,02% | 2.687.386,00 |
| 29.02.2024 | 20,25 | 20,25 | 20,13 | 20,23 | 0,32% | 2.333.909,00 |
| 28.02.2024 | 20,23 | 20,25 | 20,10 | 20,16 | -0,30% | 4.192.075,00 |
| 27.02.2024 | 20,14 | 20,28 | 20,01 | 20,22 | 0,75% | 5.218.387,00 |
| 26.02.2024 | 20,11 | 20,18 | 20,03 | 20,07 | -0,20% | 3.241.642,00 |
| 23.02.2024 | 20,16 | 20,17 | 20,05 | 20,11 | 0,00% | 3.871.963,00 |
| 22.02.2024 | 20,04 | 20,12 | 19,97 | 20,11 | 0,45% | 4.971.626,00 |
| 21.02.2024 | 20,17 | 20,17 | 19,94 | 20,02 | -0,45% | 4.570.367,00 |
| 20.02.2024 | 20,17 | 20,18 | 20,02 | 20,11 | -0,20% | 4.591.318,00 |
| 16.02.2024 | 20,14 | 20,19 | 20,06 | 20,15 | -0,07% | 4.400.250,00 |
| 15.02.2024 | 20,28 | 20,37 | 20,14 | 20,17 | -0,35% | 4.387.881,00 |
| 14.02.2024 | 20,29 | 20,32 | 20,14 | 20,24 | 0,10% | 4.308.478,00 |
| 13.02.2024 | 20,07 | 20,25 | 20,00 | 20,22 | 0,12% | 3.331.772,00 |
| 12.02.2024 | 20,06 | 20,29 | 20,02 | 20,19 | 0,60% | 3.305.211,00 |
| 09.02.2024 | 20,05 | 20,08 | 19,95 | 20,07 | 0,27% | 3.268.138,00 |
| 08.02.2024 | 20,20 | 20,22 | 19,88 | 20,02 | -0,87% | 5.347.373,00 |
| 07.02.2024 | 20,08 | 20,30 | 19,99 | 20,19 | 1,25% | 6.246.736,00 |
| 06.02.2024 | 19,95 | 19,96 | 19,78 | 19,94 | -0,15% | 4.624.212,00 |
| 05.02.2024 | 20,10 | 20,13 | 19,84 | 19,97 | -0,99% | 4.428.709,00 |
| 02.02.2024 | 20,03 | 20,22 | 20,00 | 20,17 | 0,50% | 2.949.844,00 |
| 01.02.2024 | 20,22 | 20,25 | 19,92 | 20,07 | -0,79% | 6.715.453,00 |
| 31.01.2024 | 20,58 | 20,60 | 20,21 | 20,23 | -1,84% | 6.694.900,00 |
| 30.01.2024 | 20,47 | 20,65 | 20,47 | 20,61 | 0,46% | 2.402.992,00 |
| 29.01.2024 | 20,60 | 20,60 | 20,41 | 20,52 | -0,22% | 2.934.845,00 |
| 26.01.2024 | 20,50 | 20,61 | 20,47 | 20,56 | 0,37% | 2.427.850,00 |
| 25.01.2024 | 20,45 | 20,49 | 20,34 | 20,49 | 0,76% | 2.598.690,00 |
| 24.01.2024 | 20,46 | 20,46 | 20,31 | 20,33 | -0,44% | 1.972.149,00 |
| 23.01.2024 | 20,39 | 20,44 | 20,34 | 20,42 | 0,15% | 1.998.432,00 |
| 22.01.2024 | 20,40 | 20,48 | 20,30 | 20,39 | 0,15% | 2.900.372,00 |
| 19.01.2024 | 20,34 | 20,39 | 20,22 | 20,36 | 0,39% | 2.709.883,00 |
| 18.01.2024 | 20,14 | 20,31 | 20,14 | 20,28 | 0,55% | 2.244.550,00 |
| 17.01.2024 | 20,12 | 20,28 | 20,10 | 20,17 | -0,05% | 2.446.229,00 |
| 16.01.2024 | 20,35 | 20,37 | 20,13 | 20,18 | -1,08% | 4.568.520,00 |
| 12.01.2024 | 20,32 | 20,44 | 20,30 | 20,40 | 0,47% | 2.451.578,00 |
| 11.01.2024 | 20,41 | 20,43 | 20,13 | 20,31 | -0,49% | 3.094.858,00 |
| 10.01.2024 | 20,31 | 20,44 | 20,28 | 20,41 | 0,47% | 2.659.942,00 |
| 09.01.2024 | 20,33 | 20,39 | 20,28 | 20,31 | -0,39% | 2.777.499,00 |
| 08.01.2024 | 20,33 | 20,44 | 20,31 | 20,39 | -0,10% | 3.073.512,00 |
| 05.01.2024 | 20,50 | 20,55 | 20,31 | 20,41 | -0,39% | 4.072.029,00 |
| 04.01.2024 | 20,05 | 20,62 | 20,01 | 20,49 | 2,35% | 7.937.133,00 |
| 03.01.2024 | 19,97 | 20,09 | 19,87 | 20,02 | -0,05% | 3.005.274,00 |
| 02.01.2024 | 19,97 | 20,06 | 19,90 | 20,03 | 0,00% | 2.899.358,00 |
| 29.12.2023 | 20,08 | 20,09 | 19,99 | 20,03 | -0,25% | 3.586.932,00 |
| 28.12.2023 | 20,09 | 20,17 | 20,01 | 20,08 | 0,15% | 4.028.467,00 |
| 27.12.2023 | 19,95 | 20,05 | 19,82 | 20,05 | 0,55% | 3.447.384,00 |
| 26.12.2023 | 19,76 | 20,02 | 19,75 | 19,94 | 0,91% | 4.517.287,00 |
| 22.12.2023 | 19,64 | 19,81 | 19,64 | 19,76 | 0,71% | 2.869.358,00 |
| 21.12.2023 | 19,63 | 19,64 | 19,50 | 19,62 | 0,36% | 3.164.472,00 |
| 20.12.2023 | 19,70 | 19,78 | 19,55 | 19,55 | -0,96% | 3.354.465,00 |
| 19.12.2023 | 19,75 | 19,80 | 19,68 | 19,74 | -0,05% | 3.198.030,00 |
| 18.12.2023 | 19,65 | 19,85 | 19,55 | 19,75 | 0,87% | 4.508.525,00 |
| 15.12.2023 | 19,72 | 19,75 | 19,52 | 19,58 | -0,86% | 4.684.381,00 |
| 14.12.2023 | 19,85 | 19,97 | 19,61 | 19,75 | -2,20% | 8.667.349,00 |
| 13.12.2023 | 20,12 | 20,20 | 19,99 | 20,20 | 0,37% | 9.721.019,00 |
| 12.12.2023 | 20,10 | 20,21 | 20,07 | 20,12 | 0,30% | 5.075.570,00 |
| 11.12.2023 | 20,17 | 20,20 | 20,00 | 20,06 | -0,10% | 4.574.499,00 |
| 08.12.2023 | 19,90 | 20,12 | 19,89 | 20,08 | 0,78% | 6.926.851,00 |
| 07.12.2023 | 19,76 | 19,95 | 19,72 | 19,93 | 1,09% | 3.222.606,00 |
| 06.12.2023 | 19,80 | 19,87 | 19,71 | 19,71 | -0,30% | 2.828.522,00 |
| 05.12.2023 | 19,88 | 19,89 | 19,71 | 19,77 | -0,45% | 3.757.549,00 |
| 04.12.2023 | 19,93 | 19,95 | 19,85 | 19,86 | -0,30% | 3.712.537,00 |
| 01.12.2023 | 19,83 | 19,94 | 19,77 | 19,92 | 0,50% | 3.553.342,00 |
| 30.11.2023 | 19,82 | 19,84 | 19,75 | 19,82 | 0,25% | 3.025.571,00 |