15.28
0.00%
0.00
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-30 | $15.32 | $15.11 | $0.2101 | 86,995.0 | +0.00% |
2024-09-27 | $15.28 | $15.08 | $0.20 | 80,892.0 | +1.19% |
2024-09-26 | $15.20 | $15.06 | $0.14 | 60,470.0 | -0.59% |
2024-09-25 | $15.23 | $15.09 | $0.1394 | 72,224.0 | +0.13% |
2024-09-24 | $15.19 | $15.04 | $0.15 | 72,370.0 | +0.40% |
2024-09-23 | $15.14 | $14.98 | $0.155 | 102,801.0 | +0.00% |
2024-09-20 | $15.21 | $15.04 | $0.17 | 157,536.0 | -0.40% |
2024-09-19 | $15.28 | $15.08 | $0.20 | 126,181.0 | -0.52% |
2024-09-18 | $15.33 | $15.11 | $0.22 | 128,359.0 | -0.59% |
2024-09-17 | $15.45 | $15.22 | $0.23 | 124,267.0 | -0.07% |
2024-09-16 | $15.35 | $15.16 | $0.19 | 63,865.0 | +1.25% |
2024-09-13 | $15.33 | $15.16 | $0.17 | 73,281.0 | -0.92% |
2024-09-12 | $15.42 | $15.19 | $0.23 | 90,943.0 | -0.46% |
2024-09-11 | $15.41 | $15.28 | $0.13 | 41,380.0 | -0.19% |
2024-09-10 | $15.44 | $15.24 | $0.2034 | 141,453.0 | +0.00% |
2024-09-09 | $15.40 | $15.17 | $0.23 | 94,300.0 | +0.85% |
2024-09-06 | $15.28 | $15.12 | $0.1616 | 74,350.0 | +0.33% |
2024-09-05 | $15.38 | $15.13 | $0.25 | 141,281.0 | -0.85% |
2024-09-04 | $15.47 | $15.32 | $0.15 | 91,196.0 | -0.45% |
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ares Dynamic Credit Allocation Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ARDC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ares Dynamic Credit Allocation Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $15.47 | $14.98 | $0.485 | 2,014,597.0 | -0.59% |
2024-08 | $15.49 | $14.55 | $0.94 | 2,214,634.0 | +0.79% |
2024-07 | $15.40 | $14.68 | $0.72 | 2,105,621.0 | +2.42% |
2024-06 | $14.96 | $14.41 | $0.5503 | 1,504,305.0 | +2.55% |
2024-05 | $14.89 | $13.92 | $0.97 | 2,469,326.0 | +4.09% |
2024-04 | $14.27 | $13.67 | $0.60 | 2,003,368.0 | -1.97% |
2024-03 | $14.30 | $13.73 | $0.57 | 2,066,921.0 | +3.19% |
2024-02 | $13.89 | $13.36 | $0.5299 | 1,823,522.0 | +2.83% |
2024-01 | $14.03 | $13.36 | $0.67 | 3,066,746.0 | -2.47% |
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $13.95 | $12.71 | $1.24 | 2,520,503.0 | +6.92% |
2023-11 | $13.00 | $12.24 | $0.76 | 1,660,135.0 | +5.41% |
2023-10 | $12.90 | $11.83 | $1.07 | 1,839,556.0 | -5.43% |
2023-09 | $12.99 | $12.63 | $0.36 | 1,881,887.0 | +1.10% |
2023-08 | $13.00 | $12.52 | $0.48 | 2,285,726.0 | +0.24% |
2023-07 | $12.81 | $12.05 | $0.76 | 1,326,868.0 | +3.24% |
2023-06 | $12.37 | $11.71 | $0.655 | 1,515,835.0 | +4.58% |
2023-05 | $12.16 | $11.56 | $0.60 | 1,760,647.0 | -2.48% |
2023-04 | $12.30 | $11.83 | $0.47 | 2,177,191.0 | +1.00% |
2023-03 | $12.68 | $11.40 | $1.28 | 3,583,439.0 | -5.52% |
2023-02 | $12.93 | $12.36 | $0.5741 | 1,559,525.0 | -0.08% |
2023-01 | $12.68 | $11.54 | $1.14 | 2,483,709.0 | +9.40% |
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $12.34 | $11.45 | $0.89 | 2,408,400.0 | -5.54% |
2022-11 | $12.30 | $11.56 | $0.7399 | 1,460,723.0 | +5.50% |
2022-10 | $12.33 | $11.16 | $1.17 | 1,830,781.0 | -1.02% |
2022-09 | $13.17 | $11.63 | $1.54 | 1,730,690.0 | -10.03% |
2022-08 | $13.52 | $12.90 | $0.62 | 1,628,589.0 | +0.69% |
2022-07 | $13.06 | $11.93 | $1.13 | 1,394,594.0 | +6.31% |
2022-06 | $13.75 | $11.79 | $1.96 | 1,894,424.0 | -9.09% |
2022-05 | $14.11 | $12.66 | $1.45 | 2,029,466.0 | -4.82% |
2022-04 | $14.84 | $14.02 | $0.82 | 1,525,723.0 | -2.35% |
2022-03 | $15.02 | $13.61 | $1.41 | 3,032,246.0 | -1.84% |
2022-02 | $15.80 | $14.13 | $1.67 | 1,608,722.0 | -5.77% |
2022-01 | $16.44 | $15.13 | $1.31 | 1,555,531.0 | -4.41% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):