Holen Sie sich die Stockscreener-App
14.13
0.35%
-0.05
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-27 | $14.19 | $14.09 | $0.10 | 50,954.0 | -0.35% |
| 2025-03-26 | $14.24 | $14.17 | $0.07 | 41,106.0 | -0.35% |
| 2025-03-25 | $14.25 | $14.16 | $0.09 | 79,856.0 | +0.64% |
| 2025-03-24 | $14.17 | $14.05 | $0.12 | 72,184.0 | +0.28% |
| 2025-03-21 | $14.16 | $14.05 | $0.11 | 105,419.0 | -0.98% |
| 2025-03-20 | $14.27 | $14.18 | $0.0863 | 88,064.0 | +0.28% |
| 2025-03-19 | $14.24 | $14.12 | $0.12 | 69,047.0 | -0.07% |
| 2025-03-18 | $14.27 | $14.16 | $0.11 | 53,411.0 | -0.07% |
| 2025-03-17 | $14.30 | $14.20 | $0.0974 | 125,882.0 | +0.49% |
| 2025-03-14 | $14.20 | $14.11 | $0.086 | 46,819.0 | +0.14% |
| 2025-03-13 | $14.24 | $14.08 | $0.16 | 100,625.0 | -0.28% |
| 2025-03-12 | $14.27 | $14.12 | $0.1499 | 81,346.0 | +0.28% |
| 2025-03-11 | $14.22 | $14.10 | $0.12 | 108,069.0 | -0.14% |
| 2025-03-10 | $14.18 | $14.08 | $0.0956 | 84,630.0 | -0.49% |
| 2025-03-07 | $14.29 | $14.17 | $0.12 | 109,442.0 | -0.21% |
| 2025-03-06 | $14.37 | $14.23 | $0.13 | 101,455.0 | -1.59% |
| 2025-03-05 | $14.51 | $14.07 | $0.44 | 247,929.0 | +2.55% |
| 2025-03-04 | $14.18 | $14.12 | $0.06 | 39,456.0 | -1.05% |
| 2025-03-03 | $14.50 | $14.22 | $0.28 | 265,929.0 | -1.79% |
| 2025-02-28 | $14.91 | $14.42 | $0.4874 | 562,639.0 | -2.81% |
| 2025-02-27 | $15.03 | $14.94 | $0.0887 | 74,405.0 | -0.53% |
| 2025-02-26 | $15.12 | $14.98 | $0.138 | 80,047.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $14.51 | $14.05 | $0.46 | 1,922,577.0 | -2.75% |
| 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% |
1.08%
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):