Holen Sie sich die Stockscreener-App
12.31
0.32%
-0.04
Vorhandelsmarkt:
12.31
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-03 | $12.38 | $12.29 | $0.0861 | 63,974.0 | -0.32% |
| 2026-09-02 | $12.43 | $12.32 | $0.11 | 88,771.0 | -0.40% |
| 2026-09-01 | $12.42 | $12.35 | $0.07 | 124,421.0 | +0.00% |
| 2026-08-31 | $12.43 | $12.34 | $0.0916 | 115,052.0 | +0.24% |
| 2026-08-28 | $12.39 | $12.30 | $0.09 | 79,032.0 | +0.73% |
| 2026-08-27 | $12.32 | $12.26 | $0.065 | 82,450.0 | -0.16% |
| 2026-08-26 | $12.35 | $12.26 | $0.085 | 59,858.0 | -0.08% |
| 2026-08-25 | $12.35 | $12.26 | $0.09 | 99,573.0 | +0.24% |
| 2026-08-24 | $12.32 | $12.26 | $0.06 | 77,798.0 | +0.00% |
| 2026-08-21 | $12.37 | $12.28 | $0.09 | 82,132.0 | -1.29% |
| 2026-08-20 | $12.48 | $12.42 | $0.06 | 110,114.0 | +0.16% |
| 2026-08-19 | $12.49 | $12.38 | $0.1083 | 52,292.0 | +0.40% |
| 2026-08-18 | $12.50 | $12.35 | $0.1469 | 96,378.0 | -0.88% |
| 2026-08-17 | $12.50 | $12.41 | $0.09 | 81,606.0 | +0.00% |
| 2026-08-14 | $12.50 | $12.43 | $0.07 | 43,193.0 | +0.48% |
| 2026-08-13 | $12.52 | $12.42 | $0.1039 | 38,935.0 | -0.16% |
| 2026-08-12 | $12.49 | $12.40 | $0.0899 | 92,177.0 | -0.08% |
| 2026-08-11 | $12.50 | $12.40 | $0.1032 | 108,737.0 | -0.24% |
| 2026-08-10 | $12.54 | $12.42 | $0.12 | 75,903.0 | +0.48% |
| 2026-08-07 | $12.58 | $12.38 | $0.1993 | 70,019.0 | +0.32% |
| 2026-08-06 | $12.51 | $12.27 | $0.24 | 233,080.0 | -0.40% |
| 2026-08-05 | $12.59 | $12.39 | $0.20 | 166,900.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $12.43 | $12.29 | $0.1361 | 341,140.0 | -0.73% |
| 2026-08 | $12.59 | $12.26 | $0.33 | 1,900,336.0 | +0.00% |
| 2026-07 | $12.89 | $12.28 | $0.61 | 2,645,927.0 | -1.82% |
| 2026-06 | $12.91 | $12.40 | $0.5083 | 2,207,048.0 | -1.25% |
| 2026-05 | $13.03 | $12.54 | $0.485 | 2,657,243.0 | +1.59% |
| 2026-04 | $12.64 | $11.90 | $0.74 | 2,801,009.0 | +3.54% |
| 2026-03 | $12.68 | $11.60 | $1.08 | 2,946,159.0 | -4.18% |
| 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% |
0.76%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):