Holen Sie sich die Stockscreener-App
13.76
0.07%
-0.010
Handel nachbörslich:
13.76
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-08 | $13.86 | $13.76 | $0.0993 | 57,713.0 | -0.07% |
| 2025-05-07 | $13.83 | $13.75 | $0.08 | 39,329.0 | -0.22% |
| 2025-05-06 | $13.82 | $13.60 | $0.22 | 50,591.0 | +0.00% |
| 2025-05-05 | $13.85 | $13.57 | $0.2821 | 145,840.0 | +0.29% |
| 2025-05-02 | $13.80 | $13.64 | $0.1615 | 70,072.0 | +0.95% |
| 2025-05-01 | $13.74 | $13.62 | $0.12 | 120,179.0 | -0.07% |
| 2025-04-30 | $13.65 | $13.53 | $0.12 | 69,392.0 | +0.29% |
| 2025-04-29 | $13.60 | $13.43 | $0.17 | 106,746.0 | +0.67% |
| 2025-04-28 | $13.65 | $13.47 | $0.18 | 91,937.0 | +0.15% |
| 2025-04-25 | $13.62 | $13.42 | $0.202 | 63,089.0 | +0.30% |
| 2025-04-24 | $13.55 | $13.40 | $0.145 | 64,942.0 | +0.00% |
| 2025-04-23 | $13.55 | $13.38 | $0.17 | 71,105.0 | +0.75% |
| 2025-04-22 | $13.41 | $13.11 | $0.2992 | 48,685.0 | +2.06% |
| 2025-04-21 | $13.23 | $13.04 | $0.1899 | 99,206.0 | -1.21% |
| 2025-04-17 | $13.31 | $13.07 | $0.24 | 105,902.0 | +0.76% |
| 2025-04-16 | $13.19 | $13.06 | $0.125 | 92,893.0 | -0.38% |
| 2025-04-15 | $13.20 | $13.01 | $0.1881 | 98,853.0 | +1.00% |
| 2025-04-14 | $13.08 | $12.93 | $0.1481 | 132,103.0 | +1.08% |
| 2025-04-11 | $13.05 | $12.76 | $0.29 | 155,021.0 | +0.86% |
| 2025-04-10 | $13.28 | $12.79 | $0.485 | 163,778.0 | -3.83% |
| 2025-04-09 | $13.51 | $12.70 | $0.81 | 279,536.0 | +4.39% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $13.86 | $13.57 | $0.2914 | 541,437.0 | +0.88% |
| 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% |
0.00%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):