Echtzeit-Aktienkurs Ares Management Corp
Bid:
Ask:
Aktienkurse zur Ares Management Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2020 | 26,20 | 26,26 | 26,09 | 26,20 | -0,19% | 7.666,00 |
| 03.09.2020 | 26,26 | 26,26 | 26,20 | 26,25 | 0,00% | 2.735,00 |
| 02.09.2020 | 26,33 | 26,34 | 26,24 | 26,25 | -0,11% | 3.536,00 |
| 01.09.2020 | 26,35 | 26,38 | 26,23 | 26,28 | 0,23% | 3.864,00 |
| 31.08.2020 | 26,30 | 26,36 | 26,22 | 26,22 | -0,68% | 23.900,00 |
| 28.08.2020 | 26,44 | 26,53 | 26,38 | 26,40 | -0,45% | 5.854,00 |
| 27.08.2020 | 26,53 | 26,53 | 26,38 | 26,52 | 0,30% | 3.844,00 |
| 26.08.2020 | 26,36 | 26,44 | 26,30 | 26,44 | 0,34% | 13.100,00 |
| 25.08.2020 | 26,30 | 26,36 | 26,21 | 26,35 | 0,19% | 2.631,00 |
| 24.08.2020 | 26,35 | 26,35 | 26,26 | 26,30 | 0,15% | 2.742,00 |
| 21.08.2020 | 26,34 | 26,34 | 26,21 | 26,26 | -0,19% | 1.858,00 |
| 20.08.2020 | 26,20 | 26,31 | 26,20 | 26,31 | 0,23% | 2.263,00 |
| 19.08.2020 | 26,36 | 26,36 | 26,22 | 26,25 | -0,42% | 4.454,00 |
| 18.08.2020 | 26,29 | 26,36 | 26,23 | 26,36 | 0,53% | 3.006,00 |
| 17.08.2020 | 26,37 | 26,37 | 26,22 | 26,22 | -0,08% | 3.462,00 |
| 14.08.2020 | 26,24 | 26,29 | 26,24 | 26,24 | -0,38% | 1.877,00 |
| 13.08.2020 | 26,20 | 26,34 | 26,20 | 26,34 | 0,46% | 2.331,00 |
| 12.08.2020 | 26,21 | 26,33 | 26,21 | 26,22 | -0,11% | 2.419,00 |
| 11.08.2020 | 26,26 | 26,35 | 26,25 | 26,25 | -0,06% | 8.134,00 |
| 10.08.2020 | 26,18 | 26,38 | 26,18 | 26,27 | -0,13% | 14.112,00 |
| 07.08.2020 | 26,30 | 26,30 | 26,19 | 26,30 | -0,04% | 5.136,00 |
| 06.08.2020 | 26,17 | 26,31 | 26,17 | 26,31 | 0,69% | 4.963,00 |
| 05.08.2020 | 26,12 | 26,23 | 26,12 | 26,13 | -0,23% | 3.829,00 |
| 04.08.2020 | 26,13 | 26,20 | 26,13 | 26,19 | -0,15% | 3.879,00 |
| 03.08.2020 | 26,16 | 26,27 | 26,01 | 26,23 | 0,04% | 16.012,00 |
| 31.07.2020 | 26,02 | 26,27 | 26,02 | 26,22 | 0,38% | 7.405,00 |
| 30.07.2020 | 26,00 | 26,14 | 26,00 | 26,12 | 0,19% | 9.166,00 |
| 29.07.2020 | 25,90 | 26,07 | 25,88 | 26,07 | 0,45% | 6.415,00 |
| 28.07.2020 | 25,94 | 26,04 | 25,92 | 25,95 | 0,12% | 7.635,00 |
| 27.07.2020 | 25,91 | 25,97 | 25,87 | 25,92 | 0,12% | 4.122,00 |
| 24.07.2020 | 25,94 | 25,94 | 25,89 | 25,89 | -0,12% | 5.445,00 |
| 23.07.2020 | 25,92 | 25,92 | 25,87 | 25,92 | 0,12% | 2.206,00 |
| 22.07.2020 | 25,87 | 25,90 | 25,82 | 25,89 | 0,27% | 2.733,00 |
| 21.07.2020 | 25,93 | 25,94 | 25,82 | 25,82 | 0,08% | 5.207,00 |
| 20.07.2020 | 25,79 | 25,92 | 25,79 | 25,80 | 0,08% | 5.668,00 |
| 17.07.2020 | 25,94 | 25,94 | 25,78 | 25,78 | -0,39% | 5.491,00 |
| 16.07.2020 | 25,75 | 25,94 | 25,74 | 25,88 | 0,47% | 5.112,00 |
| 15.07.2020 | 25,74 | 25,76 | 25,64 | 25,76 | 0,08% | 7.276,00 |
| 14.07.2020 | 25,59 | 25,75 | 25,59 | 25,74 | 0,59% | 5.328,00 |
| 13.07.2020 | 25,72 | 25,77 | 25,59 | 25,59 | -0,43% | 20.932,00 |
| 10.07.2020 | 25,51 | 25,71 | 25,51 | 25,70 | 0,51% | 8.724,00 |
| 09.07.2020 | 25,60 | 25,60 | 25,46 | 25,57 | -0,04% | 17.156,00 |
| 08.07.2020 | 25,50 | 25,59 | 25,50 | 25,58 | 0,16% | 5.778,00 |
| 07.07.2020 | 25,55 | 25,56 | 25,54 | 25,54 | -0,23% | 17.085,00 |
| 06.07.2020 | 25,81 | 25,81 | 25,41 | 25,60 | 0,23% | 53.099,00 |
| 02.07.2020 | 25,53 | 25,60 | 25,51 | 25,54 | 0,24% | 14.984,00 |
| 01.07.2020 | 25,50 | 25,53 | 25,44 | 25,48 | 0,55% | 17.107,00 |
| 30.06.2020 | 25,70 | 25,70 | 25,34 | 25,34 | -0,74% | 58.137,00 |
| 29.06.2020 | 25,33 | 25,54 | 25,33 | 25,53 | 0,31% | 5.367,00 |
| 26.06.2020 | 25,55 | 25,55 | 25,34 | 25,45 | -0,20% | 2.512,00 |
| 25.06.2020 | 25,38 | 25,66 | 25,38 | 25,50 | 0,08% | 10.743,00 |
| 24.06.2020 | 25,73 | 25,89 | 25,38 | 25,48 | -0,86% | 15.877,00 |
| 23.06.2020 | 25,64 | 25,73 | 25,60 | 25,70 | 0,78% | 12.941,00 |
| 22.06.2020 | 25,41 | 25,67 | 25,39 | 25,50 | 0,31% | 24.376,00 |
| 19.06.2020 | 25,58 | 25,58 | 25,35 | 25,42 | -0,39% | 6.124,00 |
| 18.06.2020 | 25,40 | 25,52 | 25,23 | 25,52 | 0,39% | 5.160,00 |
| 17.06.2020 | 25,57 | 25,65 | 25,42 | 25,42 | -0,55% | 6.995,00 |
| 16.06.2020 | 25,65 | 25,65 | 25,37 | 25,56 | 0,79% | 1.517,00 |
| 15.06.2020 | 25,37 | 25,37 | 25,25 | 25,36 | 0,36% | 4.262,00 |
| 12.06.2020 | 25,55 | 25,62 | 25,25 | 25,27 | -0,82% | 7.844,00 |
| 11.06.2020 | 25,57 | 25,58 | 25,36 | 25,48 | -1,24% | 10.660,00 |
| 10.06.2020 | 25,90 | 25,90 | 25,62 | 25,80 | -0,15% | 4.765,00 |
| 09.06.2020 | 25,77 | 25,84 | 25,75 | 25,84 | -0,04% | 3.428,00 |
| 08.06.2020 | 25,82 | 25,95 | 25,78 | 25,85 | 0,00% | 6.962,00 |
| 05.06.2020 | 26,04 | 26,04 | 25,81 | 25,85 | 0,00% | 7.326,00 |
| 04.06.2020 | 25,79 | 25,92 | 25,79 | 25,85 | 0,15% | 4.651,00 |
| 03.06.2020 | 25,66 | 25,88 | 25,66 | 25,81 | -0,31% | 4.504,00 |
| 02.06.2020 | 25,80 | 25,89 | 25,80 | 25,89 | 0,23% | 2.613,00 |
| 01.06.2020 | 25,98 | 26,11 | 25,80 | 25,83 | -0,46% | 2.600,00 |
| 29.05.2020 | 25,76 | 25,99 | 25,70 | 25,95 | 1,29% | 3.634,00 |
| 28.05.2020 | 25,87 | 25,89 | 25,62 | 25,62 | -0,77% | 2.732,00 |
| 27.05.2020 | 25,90 | 25,91 | 25,66 | 25,82 | -0,69% | 10.312,00 |
| 26.05.2020 | 25,92 | 26,10 | 25,90 | 26,00 | 0,70% | 11.012,00 |
| 22.05.2020 | 26,21 | 26,21 | 25,82 | 25,82 | -0,92% | 3.245,00 |
| 21.05.2020 | 26,07 | 26,09 | 26,00 | 26,06 | 0,54% | 2.239,00 |
| 20.05.2020 | 25,81 | 26,10 | 25,81 | 25,92 | 0,50% | 2.083,00 |
| 19.05.2020 | 25,95 | 25,96 | 25,79 | 25,79 | -0,55% | 3.922,00 |
| 18.05.2020 | 25,85 | 26,04 | 25,85 | 25,93 | -0,03% | 2.037,00 |
| 15.05.2020 | 26,14 | 26,14 | 25,88 | 25,94 | -0,04% | 2.435,00 |
| 14.05.2020 | 25,71 | 26,06 | 25,51 | 25,95 | 0,04% | 7.857,00 |
| 13.05.2020 | 26,09 | 26,19 | 25,87 | 25,94 | -0,57% | 4.316,00 |
| 12.05.2020 | 25,76 | 26,14 | 25,76 | 26,09 | -0,02% | 1.788,00 |
| 11.05.2020 | 25,86 | 26,10 | 25,80 | 26,10 | 0,87% | 8.250,00 |
| 08.05.2020 | 25,64 | 25,90 | 25,60 | 25,87 | 1,36% | 12.529,00 |
| 07.05.2020 | 25,16 | 25,57 | 25,16 | 25,52 | 1,05% | 6.186,00 |
| 06.05.2020 | 25,27 | 25,59 | 25,07 | 25,26 | -0,04% | 7.777,00 |
| 05.05.2020 | 24,85 | 25,35 | 24,85 | 25,27 | 1,90% | 4.535,00 |
| 04.05.2020 | 25,00 | 25,25 | 24,74 | 24,80 | -1,16% | 11.357,00 |
| 01.05.2020 | 25,79 | 25,79 | 25,06 | 25,09 | -2,15% | 3.519,00 |
| 30.04.2020 | 25,97 | 25,98 | 25,64 | 25,64 | -0,41% | 20.359,00 |
| 29.04.2020 | 25,40 | 25,91 | 25,28 | 25,75 | 1,92% | 8.167,00 |
| 28.04.2020 | 25,34 | 25,60 | 25,12 | 25,26 | 0,04% | 7.234,00 |
| 27.04.2020 | 25,50 | 25,68 | 25,21 | 25,25 | -0,39% | 7.663,00 |
| 24.04.2020 | 25,27 | 25,35 | 25,27 | 25,35 | 0,08% | 1.956,00 |
| 23.04.2020 | 25,10 | 25,50 | 25,10 | 25,33 | 1,12% | 2.633,00 |
| 22.04.2020 | 25,43 | 25,48 | 25,05 | 25,05 | -0,75% | 10.809,00 |
| 21.04.2020 | 25,17 | 25,35 | 24,80 | 25,24 | -1,94% | 4.319,00 |
| 20.04.2020 | 25,57 | 25,74 | 25,28 | 25,74 | -0,19% | 6.680,00 |
| 17.04.2020 | 24,95 | 25,79 | 24,95 | 25,79 | 2,73% | 21.837,00 |
| 16.04.2020 | 25,08 | 25,15 | 24,82 | 25,11 | 0,26% | 12.448,00 |