Ares Capital Corporation ARCC
NASDAQ · Vereinigte Staaten · Finanzen
$19,10-0,26 (-1,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,10 | -1,34 % | $19,40 | $19,43 | $19,10 | 5,85M |
| 2026-09-29 | $19,36 | +1,20 % | $19,17 | $19,48 | $19,13 | 4,64M |
| 2026-09-28 | $19,13 | -0,36 % | $19,19 | $19,23 | $19,03 | 3,99M |
| 2026-09-25 | $19,20 | +0,37 % | $19,16 | $19,22 | $19,01 | 3,85M |
| 2026-09-24 | $19,13 | -0,10 % | $19,20 | $19,20 | $18,95 | 4,64M |
| 2026-09-23 | $19,15 | -1,08 % | $19,37 | $19,37 | $19,14 | 5,48M |
| 2026-09-22 | $19,36 | -0,41 % | $19,50 | $19,52 | $19,34 | 4,15M |
| 2026-09-21 | $19,44 | +0,21 % | $19,45 | $19,59 | $19,40 | 5,40M |
| 2026-09-18 | $19,40 | -1,27 % | $19,64 | $19,64 | $19,33 | 4,87M |
| 2026-09-17 | $19,65 | +1,45 % | $19,50 | $19,83 | $19,50 | 5,33M |
| 2026-09-16 | $19,37 | 0,00 % | $19,35 | $19,56 | $19,20 | 5,13M |
| 2026-09-15 | $19,37 | -2,17 % | $19,33 | $19,46 | $19,30 | 4,03M |
| 2026-09-14 | $19,80 | +0,30 % | $19,75 | $19,90 | $19,71 | 6,17M |
| 2026-09-11 | $19,74 | +0,30 % | $19,78 | $19,86 | $19,67 | 4,32M |
| 2026-09-10 | $19,68 | +0,10 % | $19,66 | $19,74 | $19,51 | 4,31M |
| 2026-09-09 | $19,66 | -0,20 % | $19,70 | $19,77 | $19,55 | 3,77M |
| 2026-09-08 | $19,70 | -1,70 % | $20,05 | $20,12 | $19,67 | 6,63M |
| 2026-09-04 | $20,04 | +0,15 % | $19,96 | $20,12 | $19,94 | 2,53M |
| 2026-09-03 | $20,01 | -0,05 % | $20,16 | $20,20 | $19,89 | 3,96M |
| 2026-09-02 | $20,02 | +0,55 % | $19,95 | $20,06 | $19,91 | 3,78M |
| 2026-09-01 | $19,91 | -0,80 % | $20,03 | $20,12 | $19,88 | 5,69M |
| 2026-08-31 | $20,07 | +0,60 % | $20,00 | $20,23 | $19,99 | 4,83M |
| 2026-08-28 | $19,95 | +0,35 % | $19,88 | $19,98 | $19,84 | 4,04M |
| 2026-08-27 | $19,88 | -0,10 % | $19,92 | $20,00 | $19,85 | 3,80M |
| 2026-08-26 | $19,90 | -0,15 % | $19,93 | $20,00 | $19,89 | 2,09M |
| 2026-08-25 | $19,93 | -0,60 % | $20,08 | $20,08 | $19,86 | 2,91M |
| 2026-08-24 | $20,05 | +0,65 % | $19,95 | $20,07 | $19,83 | 3,15M |
| 2026-08-21 | $19,92 | +0,71 % | $19,81 | $20,04 | $19,80 | 3,32M |
| 2026-08-20 | $19,78 | -0,10 % | $19,80 | $19,92 | $19,73 | 3,03M |
| 2026-08-19 | $19,80 | +0,66 % | $19,79 | $19,95 | $19,76 | 2,89M |
| 2026-08-18 | $19,67 | +0,15 % | $19,66 | $19,75 | $19,59 | 2,68M |
| 2026-08-17 | $19,64 | -1,16 % | $19,90 | $19,90 | $19,57 | 3,35M |
| 2026-08-14 | $19,87 | -1,58 % | $20,08 | $20,15 | $19,85 | 3,99M |
| 2026-08-13 | $20,19 | +1,61 % | $19,94 | $20,23 | $19,90 | 5,59M |
| 2026-08-12 | $19,87 | -0,50 % | $19,97 | $19,98 | $19,74 | 3,68M |
| 2026-08-11 | $19,97 | -0,05 % | $19,97 | $20,14 | $19,87 | 4,56M |
| 2026-08-10 | $19,98 | -0,15 % | $19,88 | $20,00 | $19,74 | 4,83M |
| 2026-08-07 | $20,01 | +1,99 % | $19,60 | $20,03 | $19,56 | 5,87M |
| 2026-08-06 | $19,62 | +1,55 % | $19,40 | $19,69 | $19,37 | 4,23M |
| 2026-08-05 | $19,32 | -1,68 % | $19,62 | $19,64 | $19,21 | 3,63M |
| 2026-08-04 | $19,65 | +2,50 % | $19,20 | $19,72 | $19,12 | 6,83M |
| 2026-08-03 | $19,17 | +2,19 % | $18,88 | $19,20 | $18,87 | 4,66M |
| 2026-07-31 | $18,76 | -0,37 % | $18,82 | $18,89 | $18,71 | 3,93M |
| 2026-07-30 | $18,83 | +0,64 % | $18,71 | $18,87 | $18,45 | 5,26M |
| 2026-07-29 | $18,71 | -1,73 % | $19,10 | $19,13 | $18,68 | 4,42M |
| 2026-07-28 | $19,04 | +0,79 % | $18,98 | $19,13 | $18,94 | 5,96M |
| 2026-07-27 | $18,89 | +0,59 % | $18,86 | $19,06 | $18,83 | 5,02M |
| 2026-07-24 | $18,78 | +0,91 % | $18,69 | $18,86 | $18,65 | 2,88M |
| 2026-07-23 | $18,61 | -1,33 % | $18,85 | $18,86 | $18,53 | 3,88M |
| 2026-07-22 | $18,86 | -0,47 % | $18,95 | $19,03 | $18,80 | 2,58M |
| 2026-07-21 | $18,95 | -0,16 % | $18,93 | $19,18 | $18,88 | 5,18M |
| 2026-07-20 | $18,98 | -0,99 % | $19,15 | $19,18 | $18,85 | 4,17M |
| 2026-07-17 | $19,17 | -0,21 % | $19,20 | $19,33 | $19,08 | 6,79M |
| 2026-07-16 | $19,21 | +1,53 % | $18,92 | $19,25 | $18,88 | 4,50M |
| 2026-07-15 | $18,92 | +0,69 % | $18,88 | $19,13 | $18,88 | 5,72M |
| 2026-07-14 | $18,79 | +0,80 % | $18,74 | $18,86 | $18,68 | 3,26M |
| 2026-07-13 | $18,64 | -0,75 % | $18,86 | $18,99 | $18,63 | 4,04M |
| 2026-07-10 | $18,78 | +2,01 % | $18,44 | $18,88 | $18,44 | 4,17M |
| 2026-07-09 | $18,41 | +0,16 % | $18,40 | $18,57 | $18,27 | 4,79M |
| 2026-07-08 | $18,38 | -0,49 % | $18,44 | $18,50 | $18,25 | 4,91M |
| 2026-07-07 | $18,47 | -0,48 % | $18,65 | $18,83 | $18,46 | 4,54M |
| 2026-07-06 | $18,56 | -0,91 % | $18,73 | $18,89 | $18,53 | 4,42M |
| 2026-07-02 | $18,73 | +0,38 % | $18,71 | $18,85 | $18,49 | 3,52M |
| 2026-07-01 | $18,66 | +0,70 % | $18,52 | $18,85 | $18,52 | 6,48M |
| 2026-06-30 | $18,53 | +0,11 % | $18,51 | $18,67 | $18,50 | 8,00M |
| 2026-06-29 | $18,51 | +1,76 % | $18,22 | $18,54 | $18,22 | 6,91M |
| 2026-06-26 | $18,19 | +1,11 % | $17,93 | $18,25 | $17,93 | 3,88M |
| 2026-06-25 | $17,99 | +0,78 % | $17,93 | $18,05 | $17,82 | 3,80M |
| 2026-06-24 | $17,85 | -0,22 % | $17,90 | $18,06 | $17,79 | 5,78M |
| 2026-06-23 | $17,89 | +0,28 % | $17,77 | $18,00 | $17,72 | 6,26M |
| 2026-06-22 | $17,84 | -1,05 % | $18,06 | $18,21 | $17,83 | 6,84M |
| 2026-06-18 | $18,03 | -0,39 % | $18,08 | $18,30 | $17,99 | 6,90M |
| 2026-06-17 | $18,10 | -2,79 % | $18,60 | $18,62 | $18,10 | 5,90M |
| 2026-06-16 | $18,62 | 0,00 % | $18,65 | $18,79 | $18,54 | 4,73M |
| 2026-06-15 | $18,62 | -3,32 % | $18,85 | $18,93 | $18,61 | 6,67M |
| 2026-06-12 | $19,26 | +1,00 % | $19,08 | $19,28 | $19,02 | 5,04M |
| 2026-06-11 | $19,07 | +0,16 % | $19,04 | $19,16 | $18,95 | 5,26M |
| 2026-06-10 | $19,04 | +0,05 % | $19,01 | $19,23 | $18,96 | 3,67M |
| 2026-06-09 | $19,03 | +1,39 % | $18,84 | $19,08 | $18,84 | 4,78M |
| 2026-06-08 | $18,77 | -0,11 % | $18,81 | $18,91 | $18,57 | 4,62M |
| 2026-06-05 | $18,79 | -0,58 % | $18,94 | $18,98 | $18,69 | 4,40M |
| 2026-06-04 | $18,90 | +1,18 % | $18,74 | $18,96 | $18,74 | 5,03M |
| 2026-06-03 | $18,68 | -1,53 % | $18,81 | $18,95 | $18,55 | 7,10M |
| 2026-06-02 | $18,97 | -0,52 % | $19,00 | $19,16 | $18,95 | 5,56M |
| 2026-06-01 | $19,07 | +0,42 % | $18,99 | $19,19 | $18,94 | 4,92M |
| 2026-05-29 | $18,99 | +0,96 % | $18,82 | $19,17 | $18,76 | 6,21M |
| 2026-05-28 | $18,81 | -0,27 % | $18,83 | $18,99 | $18,77 | 4,76M |
| 2026-05-27 | $18,86 | +0,21 % | $18,84 | $19,01 | $18,82 | 4,74M |
| 2026-05-26 | $18,82 | +1,24 % | $18,67 | $18,93 | $18,65 | 3,93M |
| 2026-05-22 | $18,59 | -0,80 % | $18,82 | $18,89 | $18,54 | 4,53M |