Holen Sie sich die Stockscreener-App
14.53
0.14%
-0.02
Handel nachbörslich:
14.52
-0.010
-0.07%
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $14.56 | $14.47 | $0.09 | 72,365.0 | -0.14% |
| 2025-08-13 | $14.56 | $14.51 | $0.05 | 104,222.0 | +0.07% |
| 2025-08-12 | $14.54 | $14.43 | $0.113 | 91,900.0 | +0.55% |
| 2025-08-11 | $14.49 | $14.45 | $0.0362 | 80,632.0 | +0.00% |
| 2025-08-08 | $14.46 | $14.36 | $0.10 | 96,668.0 | +0.70% |
| 2025-08-07 | $14.45 | $14.32 | $0.1282 | 79,474.0 | -0.07% |
| 2025-08-06 | $14.37 | $14.34 | $0.03 | 62,133.0 | +0.35% |
| 2025-08-05 | $14.40 | $14.31 | $0.09 | 68,440.0 | -0.28% |
| 2025-08-04 | $14.39 | $14.31 | $0.0798 | 109,010.0 | +0.35% |
| 2025-08-01 | $14.38 | $14.30 | $0.08 | 78,475.0 | -0.56% |
| 2025-07-31 | $14.39 | $14.26 | $0.13 | 112,443.0 | +0.63% |
| 2025-07-30 | $14.33 | $14.25 | $0.08 | 97,669.0 | +0.00% |
| 2025-07-29 | $14.33 | $14.25 | $0.08 | 78,214.0 | +0.07% |
| 2025-07-28 | $14.34 | $14.25 | $0.09 | 45,902.0 | +0.00% |
| 2025-07-25 | $14.29 | $14.22 | $0.07 | 60,521.0 | +0.49% |
| 2025-07-24 | $14.28 | $14.19 | $0.09 | 131,970.0 | -0.28% |
| 2025-07-23 | $14.26 | $14.21 | $0.05 | 39,907.0 | -0.07% |
| 2025-07-22 | $14.34 | $14.21 | $0.13 | 119,303.0 | -0.14% |
| 2025-07-21 | $14.36 | $14.25 | $0.11 | 120,987.0 | -0.14% |
| 2025-07-18 | $14.60 | $14.31 | $0.285 | 266,365.0 | -1.58% |
| 2025-07-17 | $14.59 | $14.51 | $0.08 | 89,089.0 | +0.00% |
| 2025-07-16 | $14.55 | $14.35 | $0.20 | 111,778.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $14.56 | $14.30 | $0.26 | 915,684.0 | +0.97% |
| 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% |
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% |
0.50%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):