15,510$
0,39%
Echtzeit-Aktienkurs Ares Dynamic Credit Allocation Fund
Bid:
Ask:
Aktienkurse zur Ares Dynamic Credit Allocation Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 13,94 | 13,99 | 13,79 | 13,82 | -0,14% | 144.679,00 |
| 23.04.2024 | 13,99 | 13,99 | 13,78 | 13,84 | -0,57% | 121.365,00 |
| 22.04.2024 | 13,93 | 13,96 | 13,86 | 13,92 | 0,36% | 43.578,00 |
| 19.04.2024 | 13,87 | 13,89 | 13,83 | 13,87 | -0,57% | 58.995,00 |
| 18.04.2024 | 13,96 | 13,97 | 13,87 | 13,95 | 0,36% | 72.683,00 |
| 17.04.2024 | 13,84 | 13,92 | 13,78 | 13,90 | 0,65% | 88.859,00 |
| 16.04.2024 | 13,80 | 13,81 | 13,67 | 13,81 | -0,07% | 119.744,00 |
| 15.04.2024 | 14,08 | 14,08 | 13,78 | 13,82 | -1,50% | 111.618,00 |
| 12.04.2024 | 14,08 | 14,12 | 13,99 | 14,03 | -0,07% | 79.979,00 |
| 11.04.2024 | 14,18 | 14,18 | 13,98 | 14,04 | -0,28% | 88.184,00 |
| 10.04.2024 | 14,08 | 14,10 | 14,03 | 14,08 | -0,35% | 54.656,00 |
| 09.04.2024 | 14,20 | 14,22 | 14,07 | 14,13 | 0,00% | 103.919,00 |
| 08.04.2024 | 14,20 | 14,25 | 14,01 | 14,13 | -0,42% | 217.556,00 |
| 05.04.2024 | 14,19 | 14,23 | 14,17 | 14,19 | 0,28% | 45.445,00 |
| 04.04.2024 | 14,25 | 14,25 | 14,13 | 14,15 | 0,07% | 47.655,00 |
| 03.04.2024 | 14,23 | 14,24 | 14,03 | 14,14 | -0,70% | 83.979,00 |
| 02.04.2024 | 14,25 | 14,26 | 14,20 | 14,24 | -0,21% | 71.406,00 |
| 01.04.2024 | 14,25 | 14,27 | 14,20 | 14,27 | 0,28% | 109.236,00 |
| 28.03.2024 | 14,21 | 14,25 | 14,19 | 14,23 | 0,42% | 77.849,00 |
| 27.03.2024 | 14,22 | 14,23 | 14,10 | 14,17 | 0,57% | 92.369,00 |
| 26.03.2024 | 14,10 | 14,11 | 14,04 | 14,09 | 0,43% | 112.061,00 |
| 25.03.2024 | 14,05 | 14,06 | 13,96 | 14,03 | 0,00% | 86.738,00 |
| 22.03.2024 | 14,09 | 14,09 | 14,01 | 14,03 | 0,21% | 91.360,00 |
| 21.03.2024 | 14,04 | 14,10 | 13,98 | 14,00 | -0,64% | 86.634,00 |
| 20.03.2024 | 14,22 | 14,22 | 13,93 | 14,09 | -1,40% | 127.099,00 |
| 19.03.2024 | 14,28 | 14,30 | 14,22 | 14,29 | 0,42% | 123.277,00 |
| 18.03.2024 | 14,22 | 14,25 | 14,17 | 14,23 | 0,49% | 131.058,00 |
| 15.03.2024 | 14,13 | 14,17 | 14,10 | 14,16 | 0,28% | 126.531,00 |
| 14.03.2024 | 14,20 | 14,20 | 14,07 | 14,12 | -0,28% | 70.769,00 |
| 13.03.2024 | 14,11 | 14,17 | 14,11 | 14,16 | 0,50% | 72.238,00 |
| 12.03.2024 | 14,04 | 14,09 | 14,02 | 14,09 | 0,71% | 82.792,00 |
| 11.03.2024 | 14,02 | 14,02 | 13,96 | 13,99 | 0,07% | 84.093,00 |
| 08.03.2024 | 14,07 | 14,07 | 13,95 | 13,98 | -0,29% | 73.039,00 |
| 07.03.2024 | 13,92 | 14,02 | 13,92 | 14,02 | 0,57% | 93.183,00 |
| 06.03.2024 | 13,85 | 13,94 | 13,81 | 13,94 | 1,01% | 72.983,00 |
| 05.03.2024 | 14,04 | 14,04 | 13,73 | 13,80 | -1,36% | 164.743,00 |
| 04.03.2024 | 14,06 | 14,06 | 13,89 | 13,99 | 0,07% | 186.457,00 |
| 01.03.2024 | 13,89 | 13,98 | 13,83 | 13,98 | 1,38% | 105.620,00 |
| 29.02.2024 | 13,76 | 13,89 | 13,68 | 13,79 | 0,73% | 100.498,00 |
| 28.02.2024 | 13,59 | 13,69 | 13,51 | 13,69 | 0,81% | 59.256,00 |
| 27.02.2024 | 13,49 | 13,60 | 13,49 | 13,58 | 0,67% | 70.086,00 |
| 26.02.2024 | 13,54 | 13,56 | 13,45 | 13,49 | -0,37% | 62.195,00 |
| 23.02.2024 | 13,65 | 13,68 | 13,50 | 13,54 | -0,51% | 85.496,00 |
| 22.02.2024 | 13,63 | 13,68 | 13,59 | 13,61 | 0,00% | 73.303,00 |
| 21.02.2024 | 13,62 | 13,64 | 13,55 | 13,61 | 0,37% | 127.485,00 |
| 20.02.2024 | 13,57 | 13,64 | 13,50 | 13,56 | -0,73% | 94.429,00 |
| 16.02.2024 | 13,70 | 13,70 | 13,61 | 13,66 | -0,15% | 85.768,00 |
| 15.02.2024 | 13,74 | 13,74 | 13,57 | 13,68 | -0,15% | 116.561,00 |
| 14.02.2024 | 13,75 | 13,79 | 13,63 | 13,70 | 0,22% | 116.773,00 |
| 13.02.2024 | 13,75 | 13,78 | 13,62 | 13,67 | -0,73% | 98.527,00 |
| 12.02.2024 | 13,75 | 13,81 | 13,71 | 13,77 | 0,66% | 65.945,00 |
| 09.02.2024 | 13,71 | 13,74 | 13,65 | 13,68 | -0,22% | 52.928,00 |
| 08.02.2024 | 13,77 | 13,77 | 13,68 | 13,71 | -0,15% | 72.405,00 |
| 07.02.2024 | 13,83 | 13,83 | 13,70 | 13,73 | 0,15% | 98.473,00 |
| 06.02.2024 | 13,57 | 13,71 | 13,53 | 13,71 | 1,48% | 96.704,00 |
| 05.02.2024 | 13,48 | 13,52 | 13,36 | 13,51 | 0,45% | 146.243,00 |
| 02.02.2024 | 13,45 | 13,48 | 13,40 | 13,45 | 0,22% | 97.511,00 |
| 01.02.2024 | 13,47 | 13,54 | 13,39 | 13,42 | 0,07% | 103.542,00 |
| 31.01.2024 | 13,60 | 13,61 | 13,36 | 13,41 | -1,18% | 332.418,00 |
| 30.01.2024 | 13,75 | 13,79 | 13,54 | 13,57 | -0,66% | 288.199,00 |
| 29.01.2024 | 13,67 | 13,70 | 13,63 | 13,66 | 0,22% | 48.807,00 |
| 26.01.2024 | 13,68 | 13,68 | 13,59 | 13,63 | 0,00% | 73.096,00 |
| 25.01.2024 | 13,65 | 13,70 | 13,55 | 13,63 | 0,37% | 114.189,00 |
| 24.01.2024 | 13,72 | 13,74 | 13,55 | 13,58 | -0,44% | 112.466,00 |
| 23.01.2024 | 13,69 | 13,72 | 13,59 | 13,64 | 0,07% | 82.802,00 |
| 22.01.2024 | 13,69 | 13,76 | 13,61 | 13,63 | 0,00% | 103.137,00 |
| 19.01.2024 | 13,50 | 13,67 | 13,43 | 13,63 | 0,22% | 121.555,00 |
| 18.01.2024 | 13,72 | 13,75 | 13,57 | 13,60 | -0,37% | 160.937,00 |
| 17.01.2024 | 13,55 | 13,66 | 13,53 | 13,65 | 1,04% | 138.585,00 |
| 16.01.2024 | 13,55 | 13,59 | 13,45 | 13,51 | 0,15% | 158.173,00 |
| 12.01.2024 | 13,61 | 13,61 | 13,45 | 13,49 | -0,22% | 149.946,00 |
| 11.01.2024 | 13,58 | 13,66 | 13,39 | 13,52 | -0,15% | 168.527,00 |
| 10.01.2024 | 13,53 | 13,59 | 13,47 | 13,54 | 0,15% | 167.047,00 |
| 09.01.2024 | 13,76 | 13,76 | 13,52 | 13,52 | -1,67% | 169.374,00 |
| 08.01.2024 | 13,72 | 13,89 | 13,64 | 13,75 | 0,59% | 138.208,00 |
| 05.01.2024 | 13,67 | 13,70 | 13,62 | 13,67 | 0,51% | 60.996,00 |
| 04.01.2024 | 13,59 | 13,65 | 13,51 | 13,60 | 0,00% | 120.812,00 |
| 03.01.2024 | 13,84 | 13,85 | 13,57 | 13,60 | -2,16% | 177.400,00 |
| 02.01.2024 | 13,79 | 14,03 | 13,74 | 13,90 | 1,09% | 180.073,00 |
| 29.12.2023 | 13,91 | 13,95 | 13,73 | 13,75 | -0,79% | 139.326,00 |
| 28.12.2023 | 13,58 | 13,89 | 13,57 | 13,86 | 1,91% | 116.162,00 |
| 27.12.2023 | 13,60 | 13,66 | 13,51 | 13,60 | 0,82% | 136.585,00 |
| 26.12.2023 | 13,44 | 13,54 | 13,41 | 13,49 | 1,05% | 116.015,00 |
| 22.12.2023 | 13,45 | 13,60 | 13,29 | 13,35 | -0,15% | 117.480,00 |
| 21.12.2023 | 13,33 | 13,44 | 13,24 | 13,37 | 0,53% | 152.757,00 |
| 20.12.2023 | 13,52 | 13,55 | 13,30 | 13,30 | -2,64% | 95.962,00 |
| 19.12.2023 | 13,33 | 13,68 | 13,33 | 13,66 | 2,55% | 143.892,00 |
| 18.12.2023 | 13,37 | 13,42 | 13,29 | 13,32 | -0,37% | 87.089,00 |
| 15.12.2023 | 13,50 | 13,58 | 13,31 | 13,37 | -0,30% | 118.065,00 |
| 14.12.2023 | 13,10 | 13,44 | 13,10 | 13,41 | 2,76% | 109.693,00 |
| 13.12.2023 | 13,02 | 13,05 | 12,88 | 13,05 | 0,77% | 124.189,00 |
| 12.12.2023 | 12,97 | 12,98 | 12,88 | 12,95 | 0,15% | 75.727,00 |
| 11.12.2023 | 12,99 | 13,00 | 12,90 | 12,93 | -0,15% | 149.757,00 |
| 08.12.2023 | 12,91 | 13,00 | 12,86 | 12,95 | 0,47% | 122.358,00 |
| 07.12.2023 | 12,89 | 13,02 | 12,83 | 12,89 | 0,23% | 192.294,00 |
| 06.12.2023 | 12,89 | 12,94 | 12,81 | 12,86 | -0,16% | 121.653,00 |
| 05.12.2023 | 12,77 | 12,88 | 12,71 | 12,88 | 0,94% | 140.166,00 |
| 04.12.2023 | 12,90 | 12,91 | 12,76 | 12,76 | -1,09% | 122.779,00 |
| 01.12.2023 | 12,87 | 12,96 | 12,79 | 12,90 | 0,31% | 138.854,00 |
| 30.11.2023 | 12,84 | 12,88 | 12,71 | 12,86 | 0,31% | 88.297,00 |