19,421€
-0,17%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
Ask:
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,32 | 19,46 | 19,25 | 19,42 | -0,20% | - |
| 25.04.2024 | 19,19 | 19,45 | 19,19 | 19,45 | 0,34% | 50,00 |
| 24.04.2024 | 19,25 | 19,39 | 19,25 | 19,39 | 0,35% | - |
| 23.04.2024 | 19,25 | 19,49 | 19,25 | 19,32 | 0,78% | 1.200,00 |
| 22.04.2024 | 19,17 | 19,17 | 19,17 | 19,17 | -0,74% | - |
| 19.04.2024 | 18,95 | 19,31 | 18,95 | 19,31 | 0,76% | - |
| 18.04.2024 | 18,96 | 19,18 | 18,96 | 19,17 | 1,02% | 208,00 |
| 17.04.2024 | 18,91 | 18,97 | 18,91 | 18,97 | -0,55% | - |
| 16.04.2024 | 18,85 | 19,08 | 18,85 | 19,08 | 0,50% | 1.624,00 |
| 15.04.2024 | 19,05 | 19,15 | 18,98 | 18,98 | -0,26% | 100,00 |
| 12.04.2024 | 19,03 | 19,03 | 19,03 | 19,03 | -0,19% | - |
| 11.04.2024 | 18,83 | 19,13 | 18,83 | 19,07 | 0,64% | 2.160,00 |
| 10.04.2024 | 18,78 | 19,00 | 18,78 | 18,95 | 0,34% | 408,00 |
| 09.04.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -1,18% | - |
| 08.04.2024 | 19,14 | 19,14 | 19,03 | 19,11 | 1,71% | 509,00 |
| 05.04.2024 | 18,71 | 18,79 | 18,71 | 18,79 | -1,13% | 2.200,00 |
| 04.04.2024 | 18,85 | 19,20 | 18,85 | 19,00 | 0,80% | 8.225,00 |
| 03.04.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,45% | - |
| 02.04.2024 | 18,99 | 19,03 | 18,94 | 18,94 | 0,63% | 130,00 |
| 28.03.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 0,94% | - |
| 27.03.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 0,84% | - |
| 26.03.2024 | 18,49 | 18,49 | 18,49 | 18,49 | -0,77% | - |
| 25.03.2024 | 18,50 | 18,63 | 18,35 | 18,63 | 1,04% | 2.750,00 |
| 22.03.2024 | 18,37 | 18,55 | 18,37 | 18,44 | 1,02% | 125,00 |
| 20.03.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -0,43% | - |
| 19.03.2024 | 18,40 | 18,40 | 18,33 | 18,33 | -0,43% | - |
| 18.03.2024 | 18,32 | 18,62 | 18,32 | 18,41 | 0,45% | 10,00 |
| 15.03.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -1,04% | - |
| 14.03.2024 | 18,47 | 18,52 | 18,47 | 18,52 | -2,21% | 200,00 |
| 13.03.2024 | 18,85 | 19,11 | 18,85 | 18,94 | -0,65% | 195,00 |
| 12.03.2024 | 18,80 | 19,06 | 18,80 | 19,06 | 2,45% | 3.020,00 |
| 11.03.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -0,76% | - |
| 08.03.2024 | 18,70 | 18,83 | 18,70 | 18,75 | 0,47% | - |
| 07.03.2024 | 18,61 | 18,74 | 18,61 | 18,66 | -0,10% | 4.909,00 |
| 06.03.2024 | 18,63 | 18,70 | 18,63 | 18,68 | 0,10% | - |
| 05.03.2024 | 18,61 | 18,73 | 18,61 | 18,66 | -0,01% | - |
| 04.03.2024 | 18,61 | 18,71 | 18,61 | 18,66 | 0,21% | 500,00 |
| 01.03.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -0,40% | - |
| 29.02.2024 | 18,52 | 18,72 | 18,52 | 18,70 | 0,60% | 239,00 |
| 28.02.2024 | 18,53 | 18,58 | 18,53 | 18,58 | -0,18% | - |
| 27.02.2024 | 18,37 | 18,62 | 18,37 | 18,62 | -0,24% | 292,00 |
| 26.02.2024 | 18,52 | 18,66 | 18,52 | 18,66 | -0,31% | 56,00 |
| 23.02.2024 | 18,48 | 18,72 | 18,48 | 18,72 | 1,06% | 1.040,00 |
| 22.02.2024 | 18,40 | 18,56 | 18,40 | 18,52 | -0,92% | 620,00 |
| 21.02.2024 | 18,50 | 18,70 | 18,50 | 18,70 | 0,61% | 200,00 |
| 20.02.2024 | 18,80 | 18,80 | 18,58 | 18,58 | 0,43% | - |
| 19.02.2024 | 18,57 | 18,57 | 18,50 | 18,50 | -0,93% | 1.000,00 |
| 16.02.2024 | 18,61 | 18,89 | 18,61 | 18,68 | -0,46% | 110,00 |
| 15.02.2024 | 18,77 | 18,77 | 18,76 | 18,76 | 0,13% | 36,00 |
| 14.02.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -0,78% | - |
| 13.02.2024 | 18,57 | 18,89 | 18,57 | 18,89 | 0,73% | 315,00 |
| 12.02.2024 | 18,57 | 18,75 | 18,57 | 18,75 | 2,02% | 779,00 |
| 09.02.2024 | 18,50 | 18,73 | 18,38 | 18,38 | -0,96% | 160,00 |
| 08.02.2024 | 18,59 | 19,20 | 18,56 | 18,56 | -0,75% | 35,00 |
| 07.02.2024 | 18,43 | 19,18 | 18,43 | 18,70 | 1,05% | 270,00 |
| 06.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,20% | - |
| 05.02.2024 | 18,55 | 18,73 | 18,55 | 18,73 | 0,45% | 525,00 |
| 02.02.2024 | 18,45 | 18,70 | 18,45 | 18,64 | -0,27% | 520,00 |
| 01.02.2024 | 18,69 | 18,69 | 18,69 | 18,69 | -1,14% | - |
| 31.01.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 0,63% | - |
| 30.01.2024 | 18,79 | 18,79 | 18,79 | 18,79 | -0,28% | 558,00 |
| 29.01.2024 | 18,81 | 18,84 | 18,81 | 18,84 | 0,68% | - |
| 26.01.2024 | 18,71 | 18,71 | 18,71 | 18,71 | 0,70% | - |
| 25.01.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,31% | - |
| 24.01.2024 | 18,67 | 18,74 | 18,64 | 18,64 | -0,90% | 300,00 |
| 23.01.2024 | 18,54 | 18,83 | 18,54 | 18,81 | 0,67% | 80,00 |
| 22.01.2024 | 18,54 | 18,78 | 18,54 | 18,69 | 0,99% | 500,00 |
| 19.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,74% | - |
| 18.01.2024 | 18,30 | 18,64 | 18,30 | 18,64 | 0,70% | 160,00 |
| 17.01.2024 | 18,28 | 18,68 | 18,28 | 18,51 | -0,78% | 1.850,00 |
| 16.01.2024 | 18,60 | 18,66 | 18,60 | 18,66 | -0,76% | 500,00 |
| 15.01.2024 | 18,48 | 18,80 | 18,48 | 18,80 | 1,57% | 1.076,00 |
| 12.01.2024 | 18,48 | 18,68 | 18,48 | 18,51 | 0,14% | 1.000,00 |
| 11.01.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,52% | - |
| 10.01.2024 | 18,48 | 18,58 | 18,48 | 18,58 | -0,25% | - |
| 09.01.2024 | 18,51 | 18,62 | 18,51 | 18,62 | 0,28% | 54,00 |
| 08.01.2024 | 18,56 | 18,66 | 18,51 | 18,57 | -0,29% | 2.050,00 |
| 05.01.2024 | 18,52 | 18,65 | 18,52 | 18,63 | 0,20% | 865,00 |
| 04.01.2024 | 18,20 | 18,76 | 18,20 | 18,59 | 1,42% | 5.219,00 |
| 03.01.2024 | 18,15 | 18,40 | 18,15 | 18,33 | 0,08% | 65,00 |
| 02.01.2024 | 18,15 | 18,31 | 18,15 | 18,31 | 1,42% | 3,00 |
| 29.12.2023 | 18,01 | 18,06 | 18,01 | 18,06 | 0,62% | - |
| 27.12.2023 | 17,93 | 17,97 | 17,91 | 17,95 | 1,38% | 2.201,00 |
| 22.12.2023 | 17,69 | 17,70 | 17,69 | 17,70 | -0,55% | 500,00 |
| 21.12.2023 | 17,90 | 17,94 | 17,80 | 17,80 | -1,03% | 439,00 |
| 20.12.2023 | 17,85 | 17,99 | 17,85 | 17,99 | -0,19% | 85,00 |
| 19.12.2023 | 18,14 | 18,14 | 18,02 | 18,02 | -0,46% | 146,00 |
| 18.12.2023 | 18,00 | 18,10 | 18,00 | 18,10 | 0,79% | - |
| 15.12.2023 | 17,92 | 17,96 | 17,92 | 17,96 | -0,06% | - |
| 14.12.2023 | 18,14 | 18,14 | 17,97 | 17,97 | -4,14% | 50,00 |
| 13.12.2023 | 18,58 | 18,75 | 18,58 | 18,75 | 0,59% | 326,00 |
| 12.12.2023 | 18,50 | 18,75 | 18,50 | 18,64 | 0,04% | 795,00 |
| 11.12.2023 | 18,52 | 18,78 | 18,52 | 18,63 | -0,03% | 663,00 |
| 08.12.2023 | 18,42 | 18,64 | 18,42 | 18,64 | 1,29% | 100,00 |
| 07.12.2023 | 18,32 | 18,41 | 18,32 | 18,40 | 0,93% | 250,00 |
| 06.12.2023 | 18,23 | 18,23 | 18,23 | 18,23 | -0,52% | - |
| 05.12.2023 | 18,30 | 18,37 | 18,30 | 18,32 | -0,43% | 201,00 |
| 04.12.2023 | 18,25 | 18,55 | 18,25 | 18,40 | 0,43% | 11.050,00 |
| 01.12.2023 | 18,06 | 18,45 | 18,06 | 18,33 | 1,32% | 1.130,00 |
| 30.11.2023 | 18,09 | 18,09 | 18,09 | 18,09 | 0,53% | - |