Holen Sie sich die Stockscreener-App
12.49
0.60%
-0.0701
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $12.55 | $12.48 | $0.075 | 50,164.0 | -0.64% |
| 2026-03-04 | $12.60 | $12.49 | $0.11 | 165,563.0 | +0.40% |
| 2026-03-03 | $12.64 | $12.45 | $0.1924 | 118,222.0 | -0.95% |
| 2026-03-02 | $12.68 | $12.55 | $0.13 | 152,040.0 | -0.47% |
| 2026-02-27 | $12.85 | $12.67 | $0.18 | 129,975.0 | -0.78% |
| 2026-02-26 | $12.88 | $12.78 | $0.10 | 80,893.0 | -0.16% |
| 2026-02-25 | $12.94 | $12.81 | $0.13 | 125,079.0 | -0.70% |
| 2026-02-24 | $12.95 | $12.86 | $0.0922 | 129,199.0 | -0.39% |
| 2026-02-23 | $13.07 | $12.91 | $0.16 | 123,833.0 | -0.69% |
| 2026-02-20 | $13.17 | $13.04 | $0.13 | 51,450.0 | -1.21% |
| 2026-02-19 | $13.25 | $13.16 | $0.09 | 79,997.0 | -0.45% |
| 2026-02-18 | $13.29 | $13.22 | $0.07 | 114,562.0 | +0.53% |
| 2026-02-17 | $13.23 | $13.14 | $0.0876 | 85,031.0 | -0.30% |
| 2026-02-13 | $13.40 | $13.21 | $0.1869 | 151,995.0 | -0.38% |
| 2026-02-12 | $13.40 | $13.26 | $0.14 | 58,544.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $12.68 | $12.45 | $0.23 | 485,989.0 | -1.65% |
| 2026-02 | $13.54 | $12.67 | $0.8704 | 1,969,634.0 | -5.65% |
| 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% |
0.04%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):