Holen Sie sich die Stockscreener-App
19.47
2.21%
-0.44
Vorhandelsmarkt:
19.49
0.02
+0.10%
Ares Capital Corp-Aktien (ARCC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $20.02 | $19.45 | $0.56 | 7,484,727.0 | -2.21% |
| 2026-02-11 | $20.11 | $19.75 | $0.36 | 5,019,602.0 | -0.25% |
| 2026-02-10 | $20.03 | $19.46 | $0.57 | 6,742,265.0 | +2.46% |
| 2026-02-09 | $19.48 | $19.02 | $0.46 | 6,640,106.0 | +0.88% |
| 2026-02-06 | $19.41 | $18.94 | $0.47 | 6,769,055.0 | +2.77% |
| 2026-02-05 | $19.50 | $18.76 | $0.74 | 13,979,669.0 | -3.94% |
| 2026-02-04 | $19.59 | $19.17 | $0.425 | 10,936,917.0 | +2.25% |
| 2026-02-03 | $19.52 | $19.07 | $0.45 | 11,367,359.0 | -2.00% |
| 2026-02-02 | $19.89 | $19.14 | $0.7467 | 12,146,490.0 | -1.86% |
| 2026-01-30 | $20.12 | $19.87 | $0.25 | 6,344,467.0 | -1.34% |
| 2026-01-29 | $20.28 | $20.06 | $0.22 | 4,388,174.0 | -0.15% |
| 2026-01-28 | $20.49 | $20.17 | $0.32 | 4,818,279.0 | -0.49% |
| 2026-01-27 | $20.60 | $20.27 | $0.33 | 6,284,545.0 | -0.29% |
| 2026-01-26 | $20.75 | $20.24 | $0.51 | 7,848,372.0 | -2.07% |
| 2026-01-23 | $20.95 | $20.69 | $0.26 | 3,244,480.0 | -0.57% |
| 2026-01-22 | $21.14 | $20.87 | $0.27 | 4,568,398.0 | -0.38% |
| 2026-01-21 | $21.00 | $20.66 | $0.335 | 5,551,267.0 | +1.65% |
| 2026-01-20 | $20.71 | $20.49 | $0.22 | 6,652,201.0 | -1.24% |
| 2026-01-16 | $21.04 | $20.83 | $0.2099 | 4,672,056.0 | -0.43% |
| 2026-01-15 | $21.00 | $20.82 | $0.1801 | 4,316,124.0 | +0.53% |
| 2026-01-14 | $20.89 | $20.41 | $0.485 | 3,338,311.0 | +1.95% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $20.11 | $18.76 | $1.35 | 88,570,917.0 | -2.11% |
| 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% |
2.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):