Holen Sie sich die Stockscreener-App
11.49
0.09%
0.010
Handel nachbörslich:
11.52
0.03
+0.26%
Ares Dynamic Credit Allocation Fund Inc-Aktien (ARDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $11.57 | $11.41 | $0.1602 | 89,888.0 | +0.09% |
| 2026-10-01 | $11.55 | $11.35 | $0.20 | 109,249.0 | -0.17% |
| 2026-09-30 | $11.59 | $11.46 | $0.1262 | 150,085.0 | +0.09% |
| 2026-09-29 | $11.53 | $11.36 | $0.1736 | 76,596.0 | +0.70% |
| 2026-09-28 | $11.50 | $11.36 | $0.14 | 117,830.0 | -1.13% |
| 2026-09-25 | $11.63 | $11.45 | $0.1833 | 156,259.0 | +0.26% |
| 2026-09-24 | $11.77 | $11.43 | $0.34 | 258,829.0 | -1.46% |
| 2026-09-23 | $11.84 | $11.67 | $0.17 | 162,218.0 | -1.35% |
| 2026-09-22 | $11.96 | $11.82 | $0.1373 | 186,918.0 | -0.34% |
| 2026-09-21 | $11.92 | $11.88 | $0.0441 | 72,518.0 | -1.08% |
| 2026-09-18 | $12.34 | $12.01 | $0.3349 | 95,734.0 | -0.66% |
| 2026-09-17 | $12.09 | $12.01 | $0.08 | 74,733.0 | +0.75% |
| 2026-09-16 | $12.10 | $12.00 | $0.10 | 99,376.0 | -0.33% |
| 2026-09-15 | $12.14 | $12.03 | $0.1128 | 49,832.0 | -0.41% |
| 2026-09-14 | $12.24 | $12.06 | $0.1779 | 69,294.0 | -0.74% |
| 2026-09-11 | $12.25 | $12.14 | $0.1101 | 50,745.0 | +0.08% |
| 2026-09-10 | $12.35 | $12.14 | $0.2086 | 51,933.0 | -0.81% |
| 2026-09-09 | $12.35 | $12.26 | $0.09 | 39,426.0 | -0.24% |
| 2026-09-08 | $12.35 | $12.27 | $0.08 | 91,405.0 | +0.00% |
| 2026-09-04 | $12.31 | $12.26 | $0.05 | 90,581.0 | -0.08% |
| 2026-09-03 | $12.38 | $12.29 | $0.0861 | 63,974.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $11.57 | $11.35 | $0.2202 | 289,025.0 | -0.09% |
| 2026-09 | $12.43 | $11.36 | $1.07 | 2,171,478.0 | -7.26% |
| 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% |
0.12%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):