Holen Sie sich die Stockscreener-App
23.67
1.07%
0.25
Handel nachbörslich:
23.65
-0.02
-0.08%
Ares Capital Corp-Aktien (ARCC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-31 | $23.74 | $23.40 | $0.3377 | 5,200,699.0 | +1.07% |
| 2025-01-30 | $23.49 | $23.25 | $0.24 | 3,299,532.0 | +1.04% |
| 2025-01-29 | $23.56 | $23.13 | $0.4282 | 5,031,511.0 | -1.53% |
| 2025-01-28 | $23.55 | $23.30 | $0.25 | 4,624,314.0 | +1.03% |
| 2025-01-27 | $23.47 | $23.20 | $0.2699 | 3,763,398.0 | -0.55% |
| 2025-01-24 | $23.53 | $23.37 | $0.16 | 2,592,749.0 | +0.21% |
| 2025-01-23 | $23.53 | $23.37 | $0.16 | 3,096,488.0 | +0.00% |
| 2025-01-22 | $23.47 | $23.21 | $0.26 | 4,759,478.0 | +0.04% |
| 2025-01-21 | $23.44 | $23.22 | $0.22 | 5,466,269.0 | +0.82% |
| 2025-01-17 | $23.21 | $22.96 | $0.256 | 3,883,900.0 | +0.78% |
| 2025-01-16 | $23.02 | $22.63 | $0.39 | 3,821,298.0 | +1.50% |
| 2025-01-15 | $22.68 | $22.38 | $0.303 | 4,066,838.0 | +1.03% |
| 2025-01-14 | $22.43 | $22.15 | $0.28 | 2,898,829.0 | +1.49% |
| 2025-01-13 | $22.11 | $21.86 | $0.2542 | 2,842,951.0 | +0.55% |
| 2025-01-10 | $22.11 | $21.92 | $0.19 | 3,854,166.0 | -0.50% |
| 2025-01-08 | $22.12 | $21.90 | $0.22 | 5,057,982.0 | +0.09% |
| 2025-01-07 | $22.17 | $21.98 | $0.1883 | 3,184,645.0 | -0.23% |
| 2025-01-06 | $22.26 | $22.08 | $0.18 | 3,720,193.0 | -0.27% |
| 2025-01-03 | $22.26 | $22.11 | $0.15 | 3,514,002.0 | -0.14% |
Ares Capital Corp-Aktien (ARCC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ares Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ARCC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ares Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ares Capital Corp-Aktien (ARCC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $23.74 | $21.86 | $1.88 | 85,233,500.0 | +8.13% |
Ares Capital Corp-Aktien (ARCC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.43 | $20.90 | $1.54 | 105,972,316.0 | -0.95% |
| 2024-11 | $22.21 | $20.79 | $1.42 | 75,286,450.0 | +4.78% |
| 2024-10 | $22.05 | $20.70 | $1.36 | 57,195,308.0 | +0.96% |
| 2024-09 | $21.13 | $20.11 | $1.02 | 79,548,219.0 | -0.66% |
| 2024-08 | $21.18 | $19.32 | $1.86 | 72,438,332.0 | +0.67% |
| 2024-07 | $21.34 | $20.66 | $0.675 | 56,431,503.0 | +0.48% |
| 2024-06 | $21.84 | $20.46 | $1.38 | 73,962,391.0 | -3.38% |
| 2024-05 | $21.59 | $20.45 | $1.14 | 75,381,395.0 | +4.66% |
| 2024-04 | $20.94 | $20.13 | $0.81 | 57,082,031.0 | -1.01% |
| 2024-03 | $20.86 | $19.75 | $1.11 | 78,748,594.0 | +2.92% |
| 2024-02 | $20.37 | $19.78 | $0.59 | 87,374,997.0 | +0.00% |
| 2024-01 | $20.64 | $19.87 | $0.775 | 69,127,797.0 | +1.00% |
Ares Capital Corp-Aktien (ARCC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.21 | $19.50 | $0.71 | 91,169,159.0 | +1.06% |
| 2023-11 | $19.94 | $18.97 | $0.97 | 54,723,537.0 | +4.54% |
| 2023-10 | $19.53 | $18.55 | $0.984 | 64,527,240.0 | -2.62% |
| 2023-09 | $19.80 | $19.07 | $0.73 | 53,621,966.0 | -0.10% |
| 2023-08 | $19.70 | $19.06 | $0.635 | 52,867,103.0 | -0.56% |
| 2023-07 | $20.05 | $18.63 | $1.42 | 72,730,086.0 | +4.31% |
| 2023-06 | $19.21 | $18.00 | $1.21 | 81,365,854.0 | +0.27% |
| 2023-05 | $18.92 | $17.53 | $1.39 | 46,604,432.0 | +1.41% |
| 2023-04 | $18.87 | $17.67 | $1.20 | 56,150,003.0 | +1.12% |
| 2023-03 | $19.69 | $16.95 | $2.74 | 98,701,380.0 | -5.60% |
| 2023-02 | $20.17 | $19.24 | $0.93 | 58,411,331.0 | -0.05% |
| 2023-01 | $19.75 | $18.40 | $1.36 | 62,174,546.0 | +4.87% |
0.89%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):