Holen Sie sich die Stockscreener-App
13.27
0.40%
-0.06
Handel nachbörslich:
13.28
0.010
+0.08%
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $13.40 | $13.26 | $0.14 | 57,958.0 | -0.38% |
| 2026-02-11 | $13.45 | $13.31 | $0.135 | 131,367.0 | -0.60% |
| 2026-02-10 | $13.42 | $13.30 | $0.12 | 88,361.0 | +1.06% |
| 2026-02-09 | $13.36 | $13.20 | $0.155 | 131,174.0 | -0.38% |
| 2026-02-06 | $13.37 | $13.28 | $0.0849 | 36,716.0 | +0.08% |
| 2026-02-05 | $13.38 | $13.27 | $0.1103 | 79,464.0 | -0.37% |
| 2026-02-04 | $13.39 | $13.30 | $0.0891 | 123,483.0 | -0.07% |
| 2026-02-03 | $13.54 | $13.31 | $0.2304 | 98,709.0 | -0.45% |
| 2026-02-02 | $13.49 | $13.38 | $0.11 | 149,802.0 | -0.15% |
| 2026-01-30 | $13.50 | $13.40 | $0.10 | 84,277.0 | +0.07% |
| 2026-01-29 | $13.49 | $13.39 | $0.0999 | 88,395.0 | +0.15% |
| 2026-01-28 | $13.53 | $13.41 | $0.1219 | 68,661.0 | +0.00% |
| 2026-01-27 | $13.53 | $13.40 | $0.1302 | 121,084.0 | -0.30% |
| 2026-01-26 | $13.57 | $13.44 | $0.13 | 85,181.0 | -0.30% |
| 2026-01-23 | $13.59 | $13.48 | $0.1093 | 51,215.0 | -0.44% |
| 2026-01-22 | $13.59 | $13.52 | $0.0699 | 74,256.0 | +0.30% |
| 2026-01-21 | $13.60 | $13.47 | $0.13 | 61,524.0 | +0.22% |
| 2026-01-20 | $13.51 | $13.36 | $0.1499 | 103,129.0 | -0.81% |
| 2026-01-16 | $13.69 | $13.53 | $0.16 | 539,746.0 | -0.29% |
| 2026-01-15 | $13.72 | $13.60 | $0.1212 | 151,894.0 | -0.15% |
| 2026-01-14 | $13.74 | $13.57 | $0.1706 | 119,043.0 | -0.29% |
| 2026-01-13 | $13.70 | $13.55 | $0.1494 | 133,982.0 | +0.96% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $13.54 | $13.20 | $0.3404 | 954,992.0 | -1.26% |
| 2026-01 | $13.74 | $13.25 | $0.4929 | 2,530,452.0 | +1.13% |
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.65 | $13.16 | $0.49 | 2,582,461.0 | -2.35% |
| 2025-11 | $13.99 | $13.26 | $0.73 | 2,062,761.0 | +0.00% |
| 2025-10 | $14.07 | $13.23 | $0.84 | 3,800,981.0 | -3.13% |
| 2025-09 | $15.03 | $13.92 | $1.11 | 2,391,605.0 | -4.35% |
| 2025-08 | $14.71 | $14.30 | $0.41 | 1,844,277.0 | +2.22% |
| 2025-07 | $14.60 | $14.19 | $0.405 | 2,194,367.0 | +1.20% |
| 2025-06 | $14.36 | $14.01 | $0.35 | 1,743,201.0 | +0.92% |
| 2025-05 | $14.25 | $13.57 | $0.6821 | 1,529,501.0 | +3.30% |
| 2025-04 | $14.10 | $11.52 | $2.58 | 2,906,218.0 | -3.40% |
| 2025-03 | $14.51 | $14.02 | $0.49 | 2,033,924.0 | -2.82% |
| 2025-02 | $15.62 | $14.42 | $1.20 | 2,207,792.0 | -4.85% |
| 2025-01 | $15.34 | $14.88 | $0.4589 | 1,596,153.0 | +1.06% |
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.62 | $14.69 | $0.93 | 1,505,965.0 | -1.30% |
| 2024-11 | $15.38 | $14.80 | $0.5799 | 1,538,762.0 | +1.66% |
| 2024-10 | $15.44 | $14.92 | $0.52 | 1,560,940.0 | -1.24% |
| 2024-09 | $15.47 | $14.98 | $0.485 | 1,927,602.0 | -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% |
0.84%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):