Ares Capital Corp
WKN: A0DQY4 / ISIN: US04010L1035Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.07.25 | 22,52 | 22,81 | 22,49 | 22,78 | 925111 |
| 09.07.25 | 22,50 | 22,55 | 22,38 | 22,52 | 834773 |
| 08.07.25 | 22,35 | 22,50 | 22,35 | 22,42 | 429616 |
| 07.07.25 | 22,35 | 22,41 | 22,21 | 22,33 | 696047 |
| 03.07.25 | 22,26 | 22,46 | 22,26 | 22,41 | 349769 |
| 02.07.25 | 22,06 | 22,26 | 22,06 | 22,26 | 536780 |
| 01.07.25 | 21,93 | 22,14 | 21,88 | 22,05 | 1090587 |
| 30.06.25 | 22,01 | 22,06 | 21,86 | 21,96 | 1473936 |
| 27.06.25 | 21,83 | 22,04 | 21,80 | 21,95 | 886285 |
| 26.06.25 | 21,56 | 21,90 | 21,56 | 21,75 | 1163999 |
| 25.06.25 | 21,54 | 21,62 | 21,37 | 21,56 | 732923 |
| 24.06.25 | 21,55 | 21,70 | 21,48 | 21,52 | 777255 |
| 23.06.25 | 21,49 | 21,56 | 21,20 | 21,47 | 634860 |
| 20.06.25 | 21,54 | 21,63 | 21,42 | 21,49 | 1294665 |
| 18.06.25 | 21,28 | 21,59 | 21,28 | 21,51 | 688913 |
| 17.06.25 | 21,24 | 21,38 | 21,18 | 21,32 | 2094145 |
| 16.06.25 | 21,67 | 21,75 | 21,26 | 21,32 | 1145069 |
| 13.06.25 | 21,69 | 21,73 | 21,49 | 21,53 | 1047382 |
| 12.06.25 | 22,40 | 22,40 | 22,17 | 22,28 | 1094801 |
| 11.06.25 | 22,41 | 22,59 | 22,32 | 22,43 | 1499968 |
| 10.06.25 | 22,25 | 22,38 | 22,18 | 22,34 | 927175 |
| 09.06.25 | 22,25 | 22,33 | 22,13 | 22,21 | 1264441 |
| 06.06.25 | 22,06 | 22,23 | 22,04 | 22,19 | 724370 |
| 05.06.25 | 21,97 | 22,01 | 21,87 | 21,95 | 565733 |
| 04.06.25 | 22,00 | 22,05 | 21,93 | 21,93 | 820182 |
