14.21
price up icon0.28%   0.04
after-market Handel nachbörslich: 14.21
loading

Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-27 $14.27 $14.16 $0.11 91,957.0 +0.28%
2025-06-26 $14.20 $14.11 $0.09 109,985.0 +0.43%
2025-06-25 $14.21 $14.10 $0.11 132,397.0 -0.07%
2025-06-24 $14.22 $14.10 $0.12 145,194.0 -0.07%
2025-06-23 $14.27 $14.06 $0.21 121,525.0 -0.63%
2025-06-20 $14.31 $14.15 $0.162 82,315.0 -0.35%
2025-06-18 $14.34 $14.27 $0.07 61,666.0 +0.07%
2025-06-17 $14.36 $14.23 $0.1299 40,343.0 +0.00%
2025-06-16 $14.35 $14.26 $0.09 80,080.0 +0.00%
2025-06-13 $14.30 $14.17 $0.13 58,781.0 -0.28%
2025-06-12 $14.32 $14.21 $0.108 90,769.0 +0.56%
2025-06-11 $14.32 $14.20 $0.12 76,674.0 +0.07%
2025-06-10 $14.31 $14.12 $0.1888 76,786.0 +0.42%
2025-06-09 $14.25 $14.02 $0.23 127,566.0 +0.64%
2025-06-06 $14.13 $14.06 $0.07 71,334.0 -0.42%
2025-06-05 $14.18 $14.03 $0.1476 42,543.0 +0.50%
2025-06-04 $14.10 $14.04 $0.06 72,698.0 -0.28%
2025-06-03 $14.13 $14.01 $0.12 54,526.0 -0.07%
2025-06-02 $14.12 $14.03 $0.09 82,947.0 +0.07%
2025-05-30 $14.11 $14.00 $0.1072 67,001.0 +0.21%
2025-05-29 $14.08 $14.01 $0.07 65,979.0 -0.18%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06 $14.36 $14.01 $0.35 1,712,043.0 +0.85%
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%

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%
$4.14
price up icon 1.47%
closed_end_fund_debt NZF
$11.87
price up icon 0.17%
closed_end_fund_debt GOF
$14.88
price up icon 0.61%
closed_end_fund_debt NVG
$11.84
price down icon 0.17%
closed_end_fund_debt JPC
$8.00
price up icon 0.38%
closed_end_fund_debt PTY
$13.77
price up icon 0.15%
Kapitalisierung:     |  Volumen (24h):