Ares Capital Corp
WKN: A0DQY4 / ISIN: US04010L1035Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 23.10.25 | 19,91 | 20,13 | 19,86 | 19,94 | 997666 |
| 22.10.25 | 19,90 | 19,99 | 19,91 | 19,96 | 793570 |
| 21.10.25 | 19,52 | 19,95 | 19,52 | 19,91 | 944549 |
| 20.10.25 | 19,55 | 19,63 | 19,42 | 19,60 | 1170459 |
| 17.10.25 | 19,50 | 19,63 | 19,40 | 19,51 | 2620230 |
| 16.10.25 | 20,05 | 20,09 | 19,51 | 19,53 | 1964344 |
| 15.10.25 | 20,00 | 20,21 | 19,85 | 20,06 | 1683573 |
| 14.10.25 | 19,32 | 20,00 | 19,32 | 19,94 | 1563322 |
| 13.10.25 | 18,98 | 19,50 | 18,98 | 19,49 | 1724953 |
| 10.10.25 | 19,08 | 19,24 | 18,80 | 18,90 | 2374926 |
| 09.10.25 | 19,60 | 19,66 | 19,01 | 19,10 | 3350116 |
| 08.10.25 | 19,80 | 19,90 | 19,63 | 19,67 | 1296829 |
| 07.10.25 | 20,14 | 20,14 | 19,73 | 19,86 | 1254658 |
| 06.10.25 | 20,20 | 20,38 | 20,06 | 20,12 | 1061689 |
| 03.10.25 | 20,13 | 20,17 | 20,14 | 20,15 | 1022701 |
| 02.10.25 | 20,13 | 20,43 | 20,09 | 20,39 | 1204482 |
| 01.10.25 | 20,27 | 20,34 | 19,95 | 20,13 | 1674094 |
| 30.09.25 | 20,44 | 20,54 | 20,07 | 20,41 | 1612035 |
| 29.09.25 | 20,50 | 20,55 | 20,26 | 20,44 | 1202102 |
| 26.09.25 | 20,56 | 20,69 | 20,40 | 20,46 | 1144412 |
| 25.09.25 | 20,39 | 20,65 | 20,30 | 20,56 | 1105908 |
| 24.09.25 | 20,72 | 20,76 | 20,34 | 20,43 | 1365760 |
| 23.09.25 | 20,90 | 21,07 | 20,69 | 20,76 | 1136511 |
| 22.09.25 | 21,42 | 21,45 | 20,93 | 20,94 | 908803 |
| 19.09.25 | 21,45 | 21,64 | 21,27 | 21,56 | 2652080 |
