22.29
price up icon0.59%   0.13
after-market Handel nachbörslich: 22.31 0.02 +0.09%
loading

Ares Capital Corp-Aktien (ARCC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-01 $22.32 $22.03 $0.2865 6,754,282.0 +0.59%
2025-03-31 $22.24 $21.62 $0.62 5,393,535.0 +0.23%
2025-03-28 $22.55 $21.89 $0.66 5,064,598.0 -1.12%
2025-03-27 $22.36 $22.11 $0.2515 2,741,922.0 +0.58%
2025-03-26 $22.37 $22.15 $0.22 2,508,228.0 -0.36%
2025-03-25 $22.35 $22.09 $0.26 4,137,192.0 +1.18%
2025-03-24 $22.07 $21.80 $0.265 4,215,477.0 +1.33%
2025-03-21 $21.87 $21.55 $0.325 6,443,090.0 +0.14%
2025-03-20 $21.87 $21.60 $0.27 4,590,154.0 -0.09%
2025-03-19 $21.90 $21.63 $0.27 3,745,918.0 -0.32%
2025-03-18 $21.83 $21.62 $0.21 4,299,167.0 +0.79%
2025-03-17 $21.72 $21.30 $0.4202 6,669,998.0 +1.74%
2025-03-14 $21.31 $21.03 $0.28 5,103,041.0 -0.75%
2025-03-13 $21.91 $21.41 $0.50 5,249,340.0 -1.43%
2025-03-12 $22.16 $21.63 $0.53 6,052,766.0 -0.50%
2025-03-11 $22.49 $21.75 $0.74 8,513,384.0 -2.63%
2025-03-10 $22.91 $22.33 $0.575 5,573,550.0 -2.43%
2025-03-07 $23.04 $22.30 $0.74 4,087,021.0 +3.05%
2025-03-06 $22.61 $22.29 $0.315 4,684,690.0 -1.33%
2025-03-05 $22.85 $22.40 $0.45 5,829,009.0 -0.66%
2025-03-04 $22.96 $22.76 $0.20 1,004,003.0 -1.94%

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
2025-04 $22.32 $22.03 $0.2865 6,754,282.0 +0.00%
2025-03 $23.63 $21.03 $2.60 107,044,901.0 -4.66%
2025-02 $23.84 $22.46 $1.38 84,814,065.0 -1.23%
2025-01 $23.74 $21.86 $1.88 80,032,801.0 +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%
asset_management STT
$88.82
price down icon 0.79%
asset_management RJF
$138.10
price down icon 0.58%
$149.44
price up icon 1.93%
asset_management AMP
$488.68
price up icon 0.94%
asset_management APO
$138.37
price up icon 1.04%
asset_management BAM
$49.50
price up icon 2.17%
Kapitalisierung:     |  Volumen (24h):