Echtzeit-Aktienkurs Ares Capital Corporation
Bid:
Ask:
Aktienkurse zur Ares Capital Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2021 | 25,32 | 25,34 | 25,32 | 25,32 | 0,00% | 66.128,00 |
| 23.03.2021 | 25,33 | 25,33 | 25,32 | 25,32 | 0,00% | 26.940,00 |
| 22.03.2021 | 25,33 | 25,33 | 25,32 | 25,32 | 0,00% | 10.550,00 |
| 19.03.2021 | 25,32 | 25,33 | 25,31 | 25,32 | 0,04% | 24.728,00 |
| 18.03.2021 | 25,31 | 25,33 | 25,31 | 25,31 | -0,08% | 17.801,00 |
| 17.03.2021 | 25,33 | 25,33 | 25,31 | 25,33 | 0,00% | 9.091,00 |
| 16.03.2021 | 25,33 | 25,33 | 25,31 | 25,33 | 0,08% | 5.108,00 |
| 15.03.2021 | 25,31 | 25,33 | 25,31 | 25,31 | -0,04% | 14.972,00 |
| 12.03.2021 | 25,31 | 25,32 | 25,31 | 25,32 | -0,04% | 10.944,00 |
| 11.03.2021 | 25,30 | 25,33 | 25,30 | 25,33 | 0,04% | 30.749,00 |
| 10.03.2021 | 25,30 | 25,33 | 25,30 | 25,32 | 0,04% | 17.699,00 |
| 09.03.2021 | 25,32 | 25,33 | 25,30 | 25,31 | -0,04% | 2.862,00 |
| 08.03.2021 | 25,34 | 25,34 | 25,29 | 25,32 | 0,12% | 23.575,00 |
| 05.03.2021 | 25,34 | 25,34 | 25,29 | 25,29 | -0,04% | 16.441,00 |
| 04.03.2021 | 25,34 | 25,34 | 25,29 | 25,30 | -0,08% | 134.836,00 |
| 03.03.2021 | 25,32 | 25,32 | 25,29 | 25,32 | 0,08% | 91.296,00 |
| 02.03.2021 | 25,34 | 25,34 | 25,30 | 25,30 | 0,00% | 125.853,00 |
| 01.03.2021 | 25,33 | 25,33 | 25,30 | 25,30 | -0,04% | 40.028,00 |
| 26.02.2021 | 25,32 | 25,32 | 25,30 | 25,31 | 0,00% | 22.424,00 |
| 25.02.2021 | 25,30 | 25,32 | 25,30 | 25,31 | -0,04% | 46.982,00 |
| 24.02.2021 | 25,30 | 25,38 | 25,30 | 25,32 | -0,20% | 55.457,00 |
| 23.02.2021 | 25,45 | 25,47 | 25,30 | 25,37 | -1,51% | 70.651,00 |
| 22.02.2021 | 25,81 | 26,00 | 25,72 | 25,76 | -0,54% | 29.463,00 |
| 19.02.2021 | 25,73 | 26,01 | 25,70 | 25,90 | 0,47% | 22.406,00 |
| 18.02.2021 | 25,80 | 25,96 | 25,62 | 25,78 | -0,23% | 8.290,00 |
| 17.02.2021 | 25,53 | 26,00 | 25,53 | 25,84 | 1,10% | 27.779,00 |
| 16.02.2021 | 25,75 | 25,75 | 25,56 | 25,56 | -0,74% | 20.165,00 |
| 12.02.2021 | 25,85 | 25,91 | 25,75 | 25,75 | -0,16% | 9.649,00 |
| 11.02.2021 | 26,10 | 26,16 | 25,77 | 25,79 | -1,00% | 14.265,00 |
| 10.02.2021 | 25,81 | 26,28 | 25,81 | 26,05 | 0,73% | 15.874,00 |
| 09.02.2021 | 26,17 | 26,28 | 25,85 | 25,86 | -0,53% | 24.036,00 |
| 08.02.2021 | 25,64 | 26,01 | 25,64 | 26,00 | 0,72% | 13.176,00 |
| 05.02.2021 | 25,97 | 26,20 | 25,65 | 25,81 | -0,39% | 19.655,00 |
| 04.02.2021 | 26,15 | 26,18 | 25,85 | 25,91 | -1,22% | 7.467,00 |
| 03.02.2021 | 26,35 | 26,35 | 26,12 | 26,23 | -0,30% | 999,00 |
| 02.02.2021 | 26,01 | 26,31 | 26,01 | 26,31 | 1,32% | 3.670,00 |
| 01.02.2021 | 25,77 | 26,09 | 25,77 | 25,97 | 0,30% | 4.843,00 |
| 29.01.2021 | 25,74 | 25,89 | 25,62 | 25,89 | 0,47% | 20.869,00 |
| 28.01.2021 | 25,95 | 25,95 | 25,77 | 25,77 | -0,12% | 1.451,00 |
| 27.01.2021 | 26,12 | 26,12 | 25,80 | 25,80 | -1,34% | 2.978,00 |
| 26.01.2021 | 25,80 | 26,31 | 25,80 | 26,15 | 0,97% | 2.728,00 |
| 25.01.2021 | 25,85 | 25,90 | 25,80 | 25,90 | -0,31% | 1.682,00 |
| 22.01.2021 | 26,04 | 26,04 | 25,97 | 25,98 | -0,58% | 937,00 |
| 21.01.2021 | 26,00 | 26,32 | 25,99 | 26,13 | 0,51% | 2.172,00 |
| 20.01.2021 | 25,58 | 26,00 | 25,58 | 26,00 | 1,33% | 5.500,00 |
| 19.01.2021 | 25,51 | 25,81 | 25,51 | 25,66 | 0,23% | 3.894,00 |
| 15.01.2021 | 25,73 | 25,73 | 25,58 | 25,60 | 0,31% | 4.330,00 |
| 14.01.2021 | 25,71 | 25,71 | 25,45 | 25,52 | -0,04% | 4.275,00 |
| 13.01.2021 | 25,64 | 25,68 | 25,50 | 25,53 | 0,24% | 4.512,00 |
| 12.01.2021 | 25,30 | 25,53 | 25,29 | 25,47 | 0,39% | 14.110,00 |
| 11.01.2021 | 25,61 | 25,62 | 25,37 | 25,37 | -1,21% | 5.014,00 |
| 08.01.2021 | 25,62 | 25,70 | 25,53 | 25,68 | -0,19% | 4.548,00 |
| 07.01.2021 | 26,09 | 26,10 | 25,73 | 25,73 | -1,15% | 1.869,00 |
| 06.01.2021 | 26,46 | 26,46 | 26,03 | 26,03 | -2,03% | 1.870,00 |
| 05.01.2021 | 26,32 | 26,64 | 26,32 | 26,57 | 0,08% | 2.632,00 |
| 04.01.2021 | 26,74 | 26,74 | 26,35 | 26,55 | -1,26% | 1.190,00 |
| 31.12.2020 | 26,20 | 26,89 | 26,18 | 26,89 | 2,13% | 29.006,00 |
| 30.12.2020 | 26,37 | 26,37 | 26,15 | 26,33 | -1,13% | 1.125,00 |
| 29.12.2020 | 26,73 | 26,95 | 26,52 | 26,63 | -0,52% | 3.406,00 |
| 28.12.2020 | 26,56 | 26,77 | 26,50 | 26,77 | -0,67% | 6.330,00 |
| 24.12.2020 | 26,63 | 26,95 | 26,63 | 26,95 | 1,58% | 2.309,00 |
| 23.12.2020 | 26,43 | 26,73 | 26,21 | 26,53 | 0,57% | 3.007,00 |
| 22.12.2020 | 26,17 | 26,48 | 26,17 | 26,38 | 0,80% | 2.912,00 |
| 21.12.2020 | 26,42 | 26,43 | 26,17 | 26,17 | -0,80% | 956,00 |
| 18.12.2020 | 26,30 | 26,38 | 26,30 | 26,38 | 0,61% | 1.199,00 |
| 17.12.2020 | 26,10 | 26,23 | 26,10 | 26,22 | 0,77% | 1.706,00 |
| 16.12.2020 | 26,03 | 26,14 | 26,02 | 26,02 | -0,04% | 2.764,00 |
| 15.12.2020 | 26,30 | 26,30 | 26,03 | 26,03 | -0,31% | 6.278,00 |
| 14.12.2020 | 26,19 | 26,31 | 26,11 | 26,11 | -0,38% | 2.903,00 |
| 11.12.2020 | 26,25 | 26,31 | 26,21 | 26,21 | -0,30% | 727,00 |
| 10.12.2020 | 26,61 | 26,62 | 26,21 | 26,29 | -1,39% | 6.857,00 |
| 09.12.2020 | 26,27 | 26,66 | 26,27 | 26,66 | 1,56% | 9.841,00 |
| 08.12.2020 | 26,12 | 26,25 | 26,09 | 26,25 | 0,70% | 2.280,00 |
| 07.12.2020 | 26,25 | 26,26 | 26,07 | 26,07 | -0,70% | 5.230,00 |
| 04.12.2020 | 26,20 | 26,25 | 26,20 | 26,25 | 0,46% | 665,00 |
| 03.12.2020 | 26,17 | 26,28 | 26,13 | 26,13 | -0,19% | 1.628,00 |
| 02.12.2020 | 26,16 | 26,18 | 26,05 | 26,18 | 0,15% | 907,00 |
| 01.12.2020 | 26,05 | 26,23 | 26,05 | 26,14 | -0,19% | 3.279,00 |
| 30.11.2020 | 25,97 | 26,19 | 25,97 | 26,19 | 1,03% | 2.140,00 |
| 27.11.2020 | 25,98 | 26,02 | 25,92 | 25,92 | -0,33% | 476,00 |
| 25.11.2020 | 25,84 | 26,01 | 25,84 | 26,01 | 0,18% | 1.563,00 |
| 24.11.2020 | 26,00 | 26,00 | 25,96 | 25,96 | 0,36% | 3.642,00 |
| 23.11.2020 | 25,98 | 26,00 | 25,87 | 25,87 | -0,45% | 2.047,00 |
| 20.11.2020 | 25,91 | 25,99 | 25,87 | 25,99 | 0,06% | 685,00 |
| 19.11.2020 | 25,98 | 25,98 | 25,91 | 25,97 | 0,39% | 702,00 |
| 18.11.2020 | 26,00 | 26,00 | 25,87 | 25,87 | -0,07% | 2.550,00 |
| 17.11.2020 | 25,98 | 26,00 | 25,89 | 25,89 | -0,43% | 2.175,00 |
| 16.11.2020 | 25,85 | 26,04 | 25,75 | 26,00 | 0,74% | 9.724,00 |
| 13.11.2020 | 25,75 | 25,81 | 25,75 | 25,81 | 0,19% | 2.224,00 |
| 12.11.2020 | 25,80 | 25,80 | 25,76 | 25,76 | -0,16% | 3.918,00 |
| 11.11.2020 | 25,85 | 25,94 | 25,76 | 25,80 | -0,58% | 14.359,00 |
| 10.11.2020 | 25,71 | 26,02 | 25,71 | 25,95 | -0,27% | 4.620,00 |
| 09.11.2020 | 25,86 | 26,18 | 25,80 | 26,02 | 1,48% | 19.616,00 |
| 06.11.2020 | 25,76 | 25,88 | 25,58 | 25,64 | -1,35% | 7.576,00 |
| 05.11.2020 | 25,86 | 25,99 | 25,71 | 25,99 | 0,22% | 5.336,00 |
| 04.11.2020 | 25,81 | 25,99 | 25,70 | 25,93 | 1,15% | 17.283,00 |
| 03.11.2020 | 25,66 | 25,80 | 25,64 | 25,64 | -0,16% | 13.986,00 |
| 02.11.2020 | 25,56 | 25,68 | 25,56 | 25,68 | 0,00% | 3.294,00 |
| 30.10.2020 | 25,45 | 25,68 | 25,44 | 25,68 | 0,51% | 26.114,00 |
| 29.10.2020 | 25,54 | 25,58 | 25,47 | 25,55 | 0,59% | 10.555,00 |