Holen Sie sich die Stockscreener-App
20.85
0.10%
-0.02
Handel nachbörslich:
20.91
0.06
+0.29%
Ares Capital Corp-Aktien (ARCC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $21.07 | $20.77 | $0.30 | 5,626,229.0 | -0.10% |
| 2025-12-11 | $21.10 | $20.87 | $0.23 | 4,501,597.0 | -0.76% |
| 2025-12-10 | $21.07 | $20.89 | $0.18 | 4,197,535.0 | +0.14% |
| 2025-12-09 | $21.06 | $20.89 | $0.165 | 3,783,245.0 | -0.10% |
| 2025-12-08 | $21.13 | $20.93 | $0.20 | 2,754,196.0 | +0.00% |
| 2025-12-05 | $21.09 | $20.87 | $0.22 | 3,707,895.0 | +0.38% |
| 2025-12-04 | $20.95 | $20.78 | $0.1701 | 2,746,199.0 | +0.58% |
| 2025-12-03 | $20.85 | $20.62 | $0.23 | 3,655,058.0 | +0.87% |
| 2025-12-02 | $20.73 | $20.54 | $0.195 | 3,071,013.0 | +0.29% |
| 2025-12-01 | $20.77 | $20.51 | $0.255 | 3,587,136.0 | -0.19% |
| 2025-11-28 | $20.67 | $20.55 | $0.121 | 1,718,191.0 | +0.54% |
| 2025-11-26 | $20.62 | $20.37 | $0.25 | 3,375,096.0 | +0.84% |
| 2025-11-25 | $20.37 | $20.13 | $0.24 | 5,606,474.0 | +0.94% |
| 2025-11-24 | $20.18 | $19.75 | $0.4288 | 4,221,923.0 | +1.56% |
| 2025-11-21 | $19.99 | $19.45 | $0.545 | 5,023,347.0 | +1.64% |
| 2025-11-20 | $19.84 | $19.44 | $0.405 | 4,528,597.0 | -0.05% |
| 2025-11-19 | $19.75 | $19.45 | $0.30 | 3,455,793.0 | +0.05% |
| 2025-11-18 | $19.64 | $19.38 | $0.2608 | 8,610,953.0 | -0.81% |
| 2025-11-17 | $20.25 | $19.66 | $0.585 | 5,681,897.0 | -2.62% |
| 2025-11-14 | $20.32 | $20.07 | $0.25 | 2,675,287.0 | -0.39% |
| 2025-11-13 | $20.53 | $20.16 | $0.3746 | 3,384,174.0 | -0.44% |
Ares Capital Corp-Aktien (ARCC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ares Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ARCC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ares Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ares Capital Corp-Aktien (ARCC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $21.13 | $20.51 | $0.62 | 43,256,332.0 | +1.12% |
| 2025-11 | $20.67 | $19.38 | $1.29 | 77,267,166.0 | +1.33% |
| 2025-10 | $20.84 | $18.79 | $2.05 | 156,706,430.0 | -0.29% |
| 2025-09 | $22.51 | $20.06 | $2.45 | 103,036,916.0 | -8.88% |
| 2025-08 | $22.76 | $22.02 | $0.74 | 66,914,922.0 | -1.02% |
| 2025-07 | $23.41 | $21.88 | $1.54 | 70,884,139.0 | +3.05% |
| 2025-06 | $22.59 | $21.17 | $1.42 | 88,978,553.0 | -0.41% |
| 2025-05 | $22.12 | $20.29 | $1.83 | 78,058,622.0 | +6.73% |
| 2025-04 | $22.42 | $18.26 | $4.16 | 150,397,010.0 | -6.77% |
| 2025-03 | $23.63 | $21.03 | $2.60 | 100,290,619.0 | -5.22% |
| 2025-02 | $23.84 | $22.46 | $1.38 | 84,814,065.0 | -1.23% |
| 2025-01 | $23.74 | $21.86 | $1.88 | 80,032,801.0 | +8.13% |
Ares Capital Corp-Aktien (ARCC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.43 | $20.90 | $1.54 | 105,972,316.0 | -0.95% |
| 2024-11 | $22.21 | $20.79 | $1.42 | 75,286,450.0 | +4.78% |
| 2024-10 | $22.05 | $20.70 | $1.36 | 57,195,308.0 | +0.96% |
| 2024-09 | $21.13 | $20.11 | $1.02 | 79,548,219.0 | -0.66% |
| 2024-08 | $21.18 | $19.32 | $1.86 | 72,438,332.0 | +0.67% |
| 2024-07 | $21.34 | $20.66 | $0.675 | 56,431,503.0 | +0.48% |
| 2024-06 | $21.84 | $20.46 | $1.38 | 73,962,391.0 | -3.38% |
| 2024-05 | $21.59 | $20.45 | $1.14 | 75,381,395.0 | +4.66% |
| 2024-04 | $20.94 | $20.13 | $0.81 | 57,082,031.0 | -1.01% |
| 2024-03 | $20.86 | $19.75 | $1.11 | 78,748,594.0 | +2.92% |
| 2024-02 | $20.37 | $19.78 | $0.59 | 87,374,997.0 | +0.00% |
| 2024-01 | $20.64 | $19.87 | $0.775 | 69,127,797.0 | +1.00% |
Ares Capital Corp-Aktien (ARCC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.21 | $19.50 | $0.71 | 91,169,159.0 | +1.06% |
| 2023-11 | $19.94 | $18.97 | $0.97 | 54,723,537.0 | +4.54% |
| 2023-10 | $19.53 | $18.55 | $0.984 | 64,527,240.0 | -2.62% |
| 2023-09 | $19.80 | $19.07 | $0.73 | 53,621,966.0 | -0.10% |
| 2023-08 | $19.70 | $19.06 | $0.635 | 52,867,103.0 | -0.56% |
| 2023-07 | $20.05 | $18.63 | $1.42 | 72,730,086.0 | +4.31% |
| 2023-06 | $19.21 | $18.00 | $1.21 | 81,365,854.0 | +0.27% |
| 2023-05 | $18.92 | $17.53 | $1.39 | 46,604,432.0 | +1.41% |
| 2023-04 | $18.87 | $17.67 | $1.20 | 56,150,003.0 | +1.12% |
| 2023-03 | $19.69 | $16.95 | $2.74 | 98,701,380.0 | -5.60% |
| 2023-02 | $20.17 | $19.24 | $0.93 | 58,411,331.0 | -0.05% |
| 2023-01 | $19.75 | $18.40 | $1.36 | 62,174,546.0 | +4.87% |
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):