Börse:
16,448€
0,72%
Echtzeit-Aktienkurs Ares Capital Corp.
Bid:
16,230€
Ask:
16,665€
Aktienkurse zur Ares Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 16,33 | 16,47 | 16,28 | 16,47 | 1,35% | - |
| 16.04.2021 | 16,01 | 16,53 | 16,01 | 16,25 | -0,55% | 1.509,00 |
| 15.04.2021 | 16,22 | 16,34 | 16,19 | 16,34 | 0,74% | 523,00 |
| 14.04.2021 | 16,35 | 16,35 | 16,18 | 16,22 | 0,40% | 1.140,00 |
| 13.04.2021 | 16,35 | 16,35 | 16,01 | 16,16 | -0,89% | 595,00 |
| 12.04.2021 | 16,42 | 16,49 | 16,30 | 16,30 | 0,37% | 1.226,00 |
| 09.04.2021 | 16,48 | 17,04 | 16,24 | 16,24 | 1,22% | 1.934,00 |
| 08.04.2021 | 16,46 | 16,59 | 15,94 | 16,05 | -1,62% | 11.123,00 |
| 07.04.2021 | 16,33 | 16,43 | 15,93 | 16,31 | 0,87% | 3.160,00 |
| 06.04.2021 | 16,34 | 16,48 | 16,03 | 16,17 | 0,40% | 2.131,00 |
| 01.04.2021 | 15,69 | 16,17 | 15,69 | 16,11 | 0,01% | 3.085,00 |
| 31.03.2021 | 16,31 | 16,31 | 16,10 | 16,10 | -0,35% | 1.164,00 |
| 30.03.2021 | 15,95 | 16,16 | 15,76 | 16,16 | 1,78% | 3.362,00 |
| 29.03.2021 | 16,08 | 16,08 | 15,85 | 15,88 | 0,27% | 3.090,00 |
| 26.03.2021 | 15,85 | 15,85 | 15,70 | 15,84 | 0,51% | 723,00 |
| 25.03.2021 | 15,62 | 15,76 | 15,62 | 15,76 | 1,85% | 599,00 |
| 24.03.2021 | 15,57 | 15,61 | 15,40 | 15,47 | 2,11% | 1.415,00 |
| 23.03.2021 | 15,63 | 15,63 | 15,15 | 15,15 | -1,35% | 1.341,00 |
| 22.03.2021 | 15,80 | 15,80 | 15,27 | 15,36 | -0,95% | 1.083,00 |
| 19.03.2021 | 15,00 | 15,54 | 15,00 | 15,51 | 0,28% | 3.140,00 |
| 18.03.2021 | 15,92 | 15,96 | 15,46 | 15,46 | -1,10% | 1.603,00 |
| 17.03.2021 | 15,99 | 16,00 | 15,63 | 15,63 | -0,69% | 1.088,00 |
| 16.03.2021 | 15,97 | 16,06 | 15,74 | 15,74 | 0,58% | 3.578,00 |
| 15.03.2021 | 15,47 | 15,98 | 15,47 | 15,65 | -0,04% | 3.685,00 |
| 12.03.2021 | 15,50 | 16,30 | 15,50 | 15,66 | -2,82% | 3.931,00 |
| 11.03.2021 | 16,29 | 16,41 | 15,96 | 16,11 | 0,99% | 2.585,00 |
| 10.03.2021 | 16,19 | 16,19 | 15,83 | 15,95 | -0,91% | 649,00 |
| 09.03.2021 | 15,92 | 16,30 | 15,81 | 16,10 | 0,22% | 1.476,00 |
| 08.03.2021 | 15,73 | 16,17 | 15,73 | 16,06 | 2,19% | 8.086,00 |
| 05.03.2021 | 15,69 | 15,77 | 15,50 | 15,72 | 1,28% | 613,00 |
| 04.03.2021 | 15,61 | 15,78 | 15,40 | 15,52 | -0,15% | 3.688,00 |
| 03.03.2021 | 15,53 | 15,55 | 15,46 | 15,55 | -0,60% | 1.090,00 |
| 02.03.2021 | 15,53 | 15,64 | 15,35 | 15,64 | 1,56% | 1.571,00 |
| 01.03.2021 | 15,20 | 15,50 | 15,10 | 15,40 | 1,25% | 2.451,00 |
| 26.02.2021 | 14,77 | 15,21 | 14,77 | 15,21 | 2,15% | 817,00 |
| 25.02.2021 | 15,25 | 15,25 | 14,75 | 14,89 | -1,52% | 978,00 |
| 24.02.2021 | 14,53 | 15,14 | 14,53 | 15,12 | 2,90% | 3.181,00 |
| 23.02.2021 | 15,03 | 15,43 | 14,64 | 14,69 | -1,18% | 2.558,00 |
| 22.02.2021 | 15,07 | 15,07 | 14,74 | 14,87 | 0,00% | 2.059,00 |
| 19.02.2021 | 14,86 | 14,91 | 14,76 | 14,87 | -0,01% | 1.167,00 |
| 18.02.2021 | 14,80 | 15,10 | 14,80 | 14,87 | -0,92% | 632,00 |
| 17.02.2021 | 15,05 | 15,20 | 14,90 | 15,01 | 0,60% | 1.059,00 |
| 16.02.2021 | 15,00 | 15,38 | 14,92 | 14,92 | -3,14% | 445,00 |
| 15.02.2021 | 15,05 | 15,40 | 14,99 | 15,40 | 3,56% | 1.449,00 |
| 12.02.2021 | 14,91 | 14,91 | 14,45 | 14,87 | 0,70% | 4.000,00 |
| 11.02.2021 | 15,35 | 15,50 | 14,68 | 14,77 | -3,67% | 5.315,00 |
| 10.02.2021 | 15,12 | 15,68 | 15,12 | 15,33 | 1,97% | 2.339,00 |
| 09.02.2021 | 15,24 | 15,24 | 15,04 | 15,04 | -0,33% | 1.156,00 |
| 08.02.2021 | 15,29 | 15,30 | 14,93 | 15,09 | -0,07% | 1.720,00 |
| 05.02.2021 | 15,09 | 15,19 | 15,09 | 15,10 | 2,10% | 981,00 |
| 04.02.2021 | 15,00 | 15,08 | 14,79 | 14,79 | -0,38% | 1.293,00 |
| 03.02.2021 | 15,00 | 15,00 | 14,70 | 14,84 | 0,05% | 330,00 |
| 02.02.2021 | 14,82 | 14,93 | 14,33 | 14,83 | 2,47% | 1.728,00 |
| 01.02.2021 | 14,14 | 14,62 | 14,14 | 14,48 | 1,69% | 701,00 |
| 29.01.2021 | 14,36 | 14,82 | 14,23 | 14,24 | -1,78% | 62.474,00 |
| 28.01.2021 | 14,20 | 14,54 | 14,20 | 14,49 | 0,00% | 1.780,00 |
| 27.01.2021 | 14,20 | 14,60 | 14,20 | 14,49 | -0,07% | 2.257,00 |
| 26.01.2021 | 14,52 | 14,55 | 14,24 | 14,50 | 0,72% | 905,00 |
| 25.01.2021 | 14,32 | 14,47 | 14,31 | 14,40 | -0,51% | 1.165,00 |
| 22.01.2021 | 14,50 | 14,50 | 14,20 | 14,47 | 0,81% | 1.742,00 |
| 21.01.2021 | 14,69 | 14,69 | 14,22 | 14,36 | -0,36% | 153,00 |
| 20.01.2021 | 14,51 | 14,52 | 14,41 | 14,41 | 0,28% | 4.176,00 |
| 19.01.2021 | 14,40 | 14,43 | 14,29 | 14,37 | -0,80% | 1.138,00 |
| 18.01.2021 | 14,45 | 14,50 | 13,96 | 14,49 | 1,56% | 1.045,00 |
| 15.01.2021 | 14,22 | 14,26 | 14,00 | 14,26 | 2,05% | 2.542,00 |
| 14.01.2021 | 14,00 | 14,00 | 13,98 | 13,98 | -0,38% | 1.745,00 |
| 13.01.2021 | 14,13 | 14,13 | 13,87 | 14,03 | -0,23% | 5.459,00 |
| 12.01.2021 | 14,22 | 14,22 | 13,96 | 14,06 | 0,26% | 1.685,00 |
| 11.01.2021 | 14,10 | 14,10 | 13,92 | 14,03 | 1,51% | 2.048,00 |
| 08.01.2021 | 14,00 | 15,00 | 13,82 | 13,82 | -0,59% | 45.118,00 |
| 07.01.2021 | 13,84 | 13,90 | 13,82 | 13,90 | 0,99% | 1.704,00 |
| 06.01.2021 | 13,69 | 14,00 | 13,64 | 13,77 | 0,78% | 3.529,00 |
| 05.01.2021 | 13,50 | 13,70 | 13,50 | 13,66 | 0,92% | 2.517,00 |
| 04.01.2021 | 14,00 | 14,00 | 13,34 | 13,54 | -2,22% | 5.857,00 |
| 30.12.2020 | 13,83 | 13,84 | 13,74 | 13,84 | 1,79% | 1.161,00 |
| 29.12.2020 | 13,70 | 13,70 | 13,48 | 13,60 | -0,58% | 1.327,00 |
| 28.12.2020 | 13,65 | 13,68 | 13,41 | 13,68 | 1,35% | 3.872,00 |
| 23.12.2020 | 13,44 | 13,53 | 13,44 | 13,50 | 0,12% | 702,00 |
| 22.12.2020 | 13,28 | 13,65 | 13,28 | 13,48 | 0,09% | 1.114,00 |
| 21.12.2020 | 13,73 | 13,73 | 13,47 | 13,47 | -0,30% | 973,00 |
| 18.12.2020 | 13,75 | 13,75 | 13,50 | 13,51 | -0,81% | 4.259,00 |
| 17.12.2020 | 13,85 | 14,09 | 13,52 | 13,62 | -0,32% | 3.876,00 |
| 16.12.2020 | 13,33 | 13,76 | 13,33 | 13,66 | 0,28% | 312,00 |
| 15.12.2020 | 13,30 | 13,63 | 13,30 | 13,63 | 0,80% | 2.394,00 |
| 14.12.2020 | 13,95 | 13,97 | 13,44 | 13,52 | -4,03% | 1.003,00 |
| 11.12.2020 | 14,11 | 14,11 | 13,72 | 14,09 | 0,80% | 1.736,00 |
| 10.12.2020 | 14,28 | 14,28 | 13,81 | 13,97 | -1,70% | 3.434,00 |
| 09.12.2020 | 14,48 | 14,48 | 14,19 | 14,22 | -0,78% | 687,00 |
| 08.12.2020 | 14,48 | 14,50 | 14,14 | 14,33 | 0,15% | 1.453,00 |
| 07.12.2020 | 14,48 | 14,48 | 13,99 | 14,31 | -0,18% | 3.545,00 |
| 04.12.2020 | 14,47 | 14,47 | 14,03 | 14,33 | 0,96% | 759,00 |
| 03.12.2020 | 14,10 | 14,20 | 14,05 | 14,20 | 1,14% | 961,00 |
| 02.12.2020 | 14,10 | 14,10 | 14,04 | 14,04 | 0,23% | 2.929,00 |
| 01.12.2020 | 14,08 | 14,12 | 13,70 | 14,00 | 1,46% | 1.625,00 |
| 30.11.2020 | 14,20 | 14,20 | 13,80 | 13,80 | -2,51% | 2.026,00 |
| 27.11.2020 | 14,23 | 14,23 | 14,15 | 14,16 | -2,85% | 130,00 |
| 26.11.2020 | 13,81 | 14,89 | 13,81 | 14,57 | 2,65% | 1.520,00 |
| 25.11.2020 | 14,47 | 14,47 | 14,20 | 14,20 | 0,04% | 2.049,00 |
| 24.11.2020 | 14,04 | 14,35 | 14,04 | 14,19 | 1,13% | 3.564,00 |
| 23.11.2020 | 13,83 | 14,06 | 13,83 | 14,03 | 2,56% | 253,00 |