Ares Capital Corp
WKN: A0DQY4 / ISIN: US04010L1035Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.01.26 | 20,60 | 20,66 | 20,15 | 20,18 | 1045398 |
| 06.01.26 | 20,73 | 20,76 | 20,47 | 20,59 | 732400 |
| 05.01.26 | 20,46 | 20,83 | 20,46 | 20,73 | 899725 |
| 02.01.26 | 20,24 | 20,57 | 20,10 | 20,44 | 866081 |
| 31.12.25 | 20,31 | 20,41 | 20,22 | 20,23 | 854819 |
| 30.12.25 | 20,21 | 20,39 | 20,13 | 20,29 | 1540133 |
| 29.12.25 | 20,20 | 20,38 | 20,10 | 20,17 | 1368957 |
| 26.12.25 | 20,00 | 20,26 | 20,00 | 20,20 | 1026723 |
| 24.12.25 | 19,90 | 20,02 | 19,87 | 20,00 | 468401 |
| 23.12.25 | 19,90 | 20,03 | 19,88 | 19,92 | 1083072 |
| 22.12.25 | 20,00 | 20,01 | 19,80 | 19,91 | 1094732 |
| 19.12.25 | 20,14 | 20,16 | 19,84 | 19,94 | 2428643 |
| 18.12.25 | 20,23 | 20,29 | 20,05 | 20,14 | 828259 |
| 17.12.25 | 20,14 | 20,34 | 20,08 | 20,19 | 1027825 |
| 16.12.25 | 20,26 | 20,36 | 20,03 | 20,11 | 1223169 |
| 15.12.25 | 20,46 | 20,53 | 20,01 | 20,31 | 1483618 |
| 12.12.25 | 20,95 | 21,07 | 20,78 | 20,85 | 1149084 |
| 11.12.25 | 21,08 | 21,10 | 20,87 | 20,87 | 761337 |
| 10.12.25 | 20,95 | 21,07 | 20,90 | 21,03 | 609837 |
| 09.12.25 | 21,02 | 21,05 | 20,90 | 21,00 | 911479 |
| 08.12.25 | 21,02 | 21,13 | 20,94 | 21,02 | 570627 |
| 05.12.25 | 20,92 | 21,09 | 20,88 | 21,02 | 683865 |
| 04.12.25 | 20,83 | 20,95 | 20,78 | 20,92 | 565762 |
| 03.12.25 | 20,70 | 20,85 | 20,63 | 20,82 | 797460 |
| 02.12.25 | 20,68 | 20,73 | 20,54 | 20,64 | 628598 |
