Holen Sie sich die Stockscreener-App
11.27
0.79%
-0.09
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $11.36 | $11.21 | $0.1487 | 148,666.0 | -0.79% |
| 2026-10-13 | $11.51 | $11.32 | $0.1883 | 167,640.0 | -0.53% |
| 2026-10-12 | $11.48 | $11.41 | $0.0699 | 76,242.0 | -0.26% |
| 2026-10-09 | $11.47 | $11.35 | $0.12 | 72,430.0 | +0.62% |
| 2026-10-08 | $11.38 | $11.32 | $0.06 | 99,161.0 | +0.18% |
| 2026-10-07 | $11.44 | $11.31 | $0.13 | 172,627.0 | -0.53% |
| 2026-10-06 | $11.44 | $11.36 | $0.08 | 111,675.0 | +0.79% |
| 2026-10-05 | $11.49 | $11.25 | $0.2356 | 216,149.0 | -1.39% |
| 2026-10-02 | $11.57 | $11.41 | $0.1602 | 89,889.0 | +0.09% |
| 2026-10-01 | $11.55 | $11.35 | $0.20 | 109,252.0 | -0.17% |
| 2026-09-30 | $11.59 | $11.46 | $0.1262 | 150,087.0 | +0.09% |
| 2026-09-29 | $11.53 | $11.36 | $0.1736 | 76,597.0 | +0.70% |
| 2026-09-28 | $11.50 | $11.36 | $0.14 | 117,832.0 | -1.13% |
| 2026-09-25 | $11.63 | $11.45 | $0.1833 | 156,262.0 | +0.26% |
| 2026-09-24 | $11.77 | $11.43 | $0.34 | 258,831.0 | -1.46% |
| 2026-09-23 | $11.84 | $11.67 | $0.17 | 162,238.0 | -1.35% |
| 2026-09-22 | $11.96 | $11.82 | $0.1373 | 186,930.0 | -0.34% |
| 2026-09-21 | $11.92 | $11.88 | $0.0441 | 72,561.0 | -1.08% |
| 2026-09-18 | $12.34 | $12.01 | $0.3349 | 96,404.0 | -0.66% |
| 2026-09-17 | $12.09 | $12.01 | $0.08 | 74,836.0 | +0.75% |
| 2026-09-16 | $12.10 | $12.00 | $0.10 | 99,380.0 | -0.33% |
| 2026-09-15 | $12.14 | $12.03 | $0.1128 | 49,835.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $11.57 | $11.21 | $0.3589 | 1,263,731.0 | -2.00% |
| 2026-09 | $12.43 | $11.36 | $1.07 | 2,175,294.0 | -7.26% |
| 2026-08 | $12.59 | $12.26 | $0.33 | 1,900,648.0 | +0.16% |
| 2026-07 | $12.89 | $12.28 | $0.61 | 2,648,650.0 | -1.98% |
| 2026-06 | $12.91 | $12.40 | $0.5083 | 2,208,779.0 | -1.25% |
| 2026-05 | $13.03 | $12.54 | $0.485 | 2,658,067.0 | +1.59% |
| 2026-04 | $12.64 | $11.90 | $0.74 | 2,801,606.0 | +3.54% |
| 2026-03 | $12.68 | $11.60 | $1.08 | 2,947,143.0 | -4.18% |
| 2026-02 | $13.54 | $12.67 | $0.8704 | 1,977,010.0 | -5.65% |
| 2026-01 | $13.74 | $13.25 | $0.4929 | 2,532,649.0 | +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 | 2,582,506.0 | -2.35% |
| 2025-11 | $13.99 | $13.26 | $0.73 | 2,062,915.0 | +0.00% |
| 2025-10 | $14.07 | $13.23 | $0.84 | 3,801,003.0 | -3.13% |
| 2025-09 | $15.03 | $13.92 | $1.11 | 2,391,902.0 | -4.35% |
| 2025-08 | $14.71 | $14.30 | $0.41 | 1,846,053.0 | +2.22% |
| 2025-07 | $14.60 | $14.19 | $0.405 | 2,257,302.0 | +1.20% |
| 2025-06 | $14.36 | $14.01 | $0.35 | 1,744,369.0 | +0.92% |
| 2025-05 | $14.25 | $13.57 | $0.6821 | 1,529,626.0 | +3.30% |
| 2025-04 | $14.10 | $11.52 | $2.58 | 2,959,024.0 | -3.40% |
| 2025-03 | $14.51 | $13.93 | $0.58 | 2,297,305.0 | -2.82% |
| 2025-02 | $15.62 | $14.42 | $1.20 | 2,209,806.0 | -4.85% |
| 2025-01 | $15.34 | $14.88 | $0.4589 | 1,598,180.0 | +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 | 1,509,697.0 | -1.30% |
| 2024-11 | $15.38 | $14.80 | $0.5799 | 1,540,283.0 | +1.66% |
| 2024-10 | $15.44 | $14.92 | $0.52 | 1,561,393.0 | -1.24% |
| 2024-09 | $15.47 | $14.98 | $0.485 | 1,928,823.0 | -0.59% |
| 2024-08 | $15.49 | $14.55 | $0.94 | 2,232,191.0 | +0.79% |
| 2024-07 | $15.40 | $14.68 | $0.72 | 2,114,076.0 | +2.42% |
| 2024-06 | $14.96 | $14.41 | $0.5503 | 1,505,617.0 | +2.55% |
| 2024-05 | $14.89 | $13.92 | $0.97 | 2,475,067.0 | +4.09% |
| 2024-04 | $14.27 | $13.67 | $0.60 | 2,005,316.0 | -1.97% |
| 2024-03 | $14.30 | $13.73 | $0.57 | 2,060,893.0 | +3.19% |
| 2024-02 | $13.89 | $13.36 | $0.5299 | 1,824,128.0 | +2.83% |
| 2024-01 | $14.03 | $13.36 | $0.67 | 3,066,747.0 | -2.47% |
1.52%
2.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):