Holen Sie sich die Stockscreener-App
18.72
1.06%
-0.20
Ares Capital Corp-Aktien (ARCC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $19.02 | $18.68 | $0.34 | 4,050,985.0 | -1.06% |
| 2026-10-15 | $19.02 | $18.63 | $0.3899 | 4,061,572.0 | +1.78% |
| 2026-10-14 | $18.70 | $18.44 | $0.26 | 3,970,308.0 | +0.16% |
| 2026-10-13 | $18.74 | $18.43 | $0.315 | 2,631,111.0 | -0.38% |
| 2026-10-12 | $18.73 | $18.45 | $0.28 | 3,268,828.0 | +0.38% |
| 2026-10-09 | $18.82 | $18.52 | $0.3024 | 3,993,972.0 | -0.96% |
| 2026-10-08 | $18.77 | $18.37 | $0.405 | 3,874,870.0 | +1.57% |
| 2026-10-07 | $18.62 | $18.30 | $0.325 | 5,450,503.0 | -1.02% |
| 2026-10-06 | $18.87 | $18.60 | $0.27 | 4,897,888.0 | -0.96% |
| 2026-10-05 | $19.07 | $18.79 | $0.285 | 4,257,674.0 | -0.21% |
| 2026-10-02 | $19.28 | $18.78 | $0.4993 | 5,108,649.0 | -1.57% |
| 2026-10-01 | $19.25 | $18.95 | $0.30 | 7,675,425.0 | +0.31% |
| 2026-09-30 | $19.43 | $19.10 | $0.33 | 5,857,537.0 | -1.34% |
| 2026-09-29 | $19.48 | $19.13 | $0.35 | 4,634,760.0 | +1.20% |
| 2026-09-28 | $19.23 | $19.03 | $0.1999 | 3,988,645.0 | -0.36% |
| 2026-09-25 | $19.22 | $19.01 | $0.21 | 3,846,350.0 | +0.37% |
| 2026-09-24 | $19.20 | $18.95 | $0.25 | 4,632,524.0 | -0.10% |
| 2026-09-23 | $19.36 | $19.14 | $0.225 | 5,485,024.0 | -1.08% |
| 2026-09-22 | $19.52 | $19.34 | $0.175 | 4,156,136.0 | -0.41% |
| 2026-09-21 | $19.59 | $19.39 | $0.19 | 5,394,109.0 | +0.21% |
| 2026-09-18 | $19.64 | $19.33 | $0.305 | 4,867,194.0 | -1.27% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $19.28 | $18.30 | $0.9843 | 53,241,785.0 | -1.99% |
| 2026-09 | $20.20 | $18.95 | $1.25 | 98,474,309.0 | -4.83% |
| 2026-08 | $20.23 | $18.87 | $1.36 | 83,801,307.0 | +6.98% |
| 2026-07 | $19.92 | $18.25 | $1.68 | 97,892,951.0 | +1.24% |
| 2026-06 | $19.28 | $17.72 | $1.56 | 115,736,724.0 | -2.42% |
| 2026-05 | $19.46 | $18.42 | $1.04 | 99,015,093.0 | -0.89% |
| 2026-04 | $19.31 | $17.50 | $1.81 | 138,558,010.0 | +6.33% |
| 2026-03 | $19.43 | $17.40 | $2.03 | 188,981,436.0 | -3.22% |
| 2026-02 | $20.11 | $18.57 | $1.54 | 174,637,908.0 | -6.39% |
| 2026-01 | $21.14 | $19.87 | $1.27 | 97,602,391.0 | -1.68% |
Ares Capital Corp-Aktien (ARCC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $21.13 | $19.79 | $1.34 | 100,529,392.0 | -1.60% |
| 2025-11 | $20.67 | $19.38 | $1.29 | 77,267,166.0 | +1.33% |
| 2025-10 | $20.84 | $18.79 | $2.05 | 156,706,430.0 | -0.29% |
| 2025-09 | $22.51 | $20.06 | $2.45 | 103,036,916.0 | -8.88% |
| 2025-08 | $22.76 | $22.02 | $0.74 | 66,914,922.0 | -1.02% |
| 2025-07 | $23.41 | $21.88 | $1.54 | 70,884,139.0 | +3.05% |
| 2025-06 | $22.59 | $21.17 | $1.42 | 88,978,553.0 | -0.41% |
| 2025-05 | $22.12 | $20.29 | $1.83 | 78,058,622.0 | +6.73% |
| 2025-04 | $22.42 | $18.26 | $4.16 | 150,397,010.0 | -6.77% |
| 2025-03 | $23.63 | $21.03 | $2.60 | 100,290,619.0 | -5.22% |
| 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% |
1.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):