Ares Management Corporation Class A ARES
NYSE · Vereinigte Staaten · Finanzen
$116,17-2,80 (-2,35 %)
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 | $116,17 | -2,35 % | $118,97 | $119,52 | $115,41 | 2,07M |
| 2026-09-29 | $118,97 | +0,53 % | $118,30 | $119,58 | $117,61 | 2,17M |
| 2026-09-28 | $118,34 | -3,01 % | $120,69 | $120,69 | $117,47 | 2,46M |
| 2026-09-25 | $122,01 | +1,58 % | $120,14 | $124,02 | $119,65 | 1,58M |
| 2026-09-24 | $120,11 | -1,13 % | $121,30 | $121,35 | $116,30 | 3,15M |
| 2026-09-23 | $121,48 | -2,60 % | $123,37 | $123,96 | $121,21 | 1,64M |
| 2026-09-22 | $124,72 | -1,54 % | $130,65 | $130,65 | $124,20 | 2,37M |
| 2026-09-21 | $126,67 | +2,32 % | $126,43 | $127,95 | $125,05 | 1,62M |
| 2026-09-18 | $123,80 | -1,21 % | $124,58 | $125,96 | $122,86 | 7,91M |
| 2026-09-17 | $125,32 | +0,89 % | $125,92 | $128,55 | $124,74 | 1,55M |
| 2026-09-16 | $124,21 | -3,79 % | $127,96 | $128,61 | $121,29 | 1,80M |
| 2026-09-15 | $129,10 | -1,84 % | $131,52 | $131,75 | $128,09 | 1,35M |
| 2026-09-14 | $131,52 | -0,09 % | $130,59 | $132,93 | $129,90 | 1,74M |
| 2026-09-11 | $131,64 | +0,77 % | $132,94 | $134,16 | $130,20 | 1,35M |
| 2026-09-10 | $130,63 | -2,78 % | $133,17 | $133,90 | $130,21 | 2,68M |
| 2026-09-09 | $134,37 | -3,07 % | $138,22 | $138,25 | $133,57 | 2,30M |
| 2026-09-08 | $138,62 | -1,09 % | $139,38 | $141,32 | $137,00 | 1,84M |
| 2026-09-04 | $140,15 | -0,97 % | $138,37 | $141,26 | $136,12 | 1,01M |
| 2026-09-03 | $141,52 | +2,51 % | $139,80 | $143,18 | $138,28 | 3,17M |
| 2026-09-02 | $138,06 | -0,74 % | $138,04 | $141,57 | $137,25 | 1,53M |
| 2026-09-01 | $139,09 | -2,85 % | $140,00 | $142,75 | $137,19 | 1,53M |
| 2026-08-31 | $143,17 | +0,45 % | $141,66 | $144,13 | $141,29 | 1,87M |
| 2026-08-28 | $142,53 | +0,08 % | $142,70 | $144,09 | $141,84 | 1,10M |
| 2026-08-27 | $142,41 | +0,30 % | $141,70 | $145,53 | $141,68 | 1,99M |
| 2026-08-26 | $141,98 | -0,55 % | $141,95 | $144,36 | $141,60 | 1,69M |
| 2026-08-25 | $142,76 | +1,96 % | $140,63 | $143,19 | $137,12 | 2,86M |
| 2026-08-24 | $140,01 | -0,88 % | $141,25 | $141,67 | $139,08 | 1,57M |
| 2026-08-21 | $141,25 | +0,73 % | $141,85 | $143,51 | $140,21 | 1,42M |
| 2026-08-20 | $140,23 | -2,01 % | $142,96 | $144,07 | $139,76 | 2,17M |
| 2026-08-19 | $143,10 | +1,99 % | $141,38 | $144,87 | $140,13 | 2,31M |
| 2026-08-18 | $140,31 | -0,73 % | $140,28 | $141,60 | $137,52 | 1,48M |
| 2026-08-17 | $141,34 | -1,86 % | $143,35 | $143,35 | $139,57 | 1,67M |
| 2026-08-14 | $144,02 | -3,63 % | $148,63 | $149,63 | $143,61 | 2,02M |
| 2026-08-13 | $149,45 | +4,99 % | $142,55 | $149,87 | $142,25 | 3,20M |
| 2026-08-12 | $142,35 | -0,53 % | $143,55 | $144,48 | $139,89 | 2,02M |
| 2026-08-11 | $143,11 | +3,96 % | $138,00 | $144,82 | $137,54 | 3,38M |
| 2026-08-10 | $137,66 | +0,59 % | $136,00 | $137,72 | $134,42 | 1,73M |
| 2026-08-07 | $136,85 | -0,96 % | $138,20 | $140,83 | $136,48 | 1,40M |
| 2026-08-06 | $138,17 | -1,14 % | $138,90 | $139,96 | $136,60 | 1,39M |
| 2026-08-05 | $139,77 | -2,20 % | $144,23 | $145,99 | $137,89 | 2,45M |
| 2026-08-04 | $142,91 | +3,13 % | $138,24 | $143,25 | $137,79 | 3,46M |
| 2026-08-03 | $138,57 | +8,18 % | $128,95 | $139,23 | $128,95 | 3,54M |
| 2026-07-31 | $128,09 | +3,20 % | $128,44 | $128,74 | $121,29 | 4,18M |
| 2026-07-30 | $124,12 | -0,39 % | $124,75 | $124,99 | $121,66 | 2,94M |
| 2026-07-29 | $124,60 | -2,58 % | $126,56 | $127,26 | $123,12 | 2,75M |
| 2026-07-28 | $127,90 | +0,11 % | $127,78 | $129,51 | $126,57 | 2,62M |
| 2026-07-27 | $127,76 | +0,99 % | $126,51 | $131,34 | $125,83 | 3,18M |
| 2026-07-24 | $126,51 | +4,31 % | $121,48 | $126,58 | $120,62 | 1,82M |
| 2026-07-23 | $121,28 | +1,43 % | $117,98 | $123,86 | $117,43 | 2,02M |
| 2026-07-22 | $119,57 | -1,00 % | $120,17 | $122,32 | $118,83 | 1,31M |
| 2026-07-21 | $120,78 | -0,40 % | $120,94 | $122,43 | $119,96 | 1,24M |
| 2026-07-20 | $121,27 | -3,51 % | $125,33 | $125,45 | $120,43 | 1,95M |
| 2026-07-17 | $125,68 | +0,20 % | $122,40 | $127,00 | $122,40 | 1,95M |
| 2026-07-16 | $125,43 | +0,51 % | $123,65 | $127,46 | $122,15 | 1,20M |
| 2026-07-15 | $124,79 | +3,73 % | $123,82 | $127,89 | $123,12 | 2,46M |
| 2026-07-14 | $120,30 | -0,12 % | $119,28 | $122,18 | $119,28 | 1,67M |
| 2026-07-13 | $120,45 | -1,12 % | $121,73 | $123,36 | $119,78 | 2,18M |
| 2026-07-10 | $121,81 | +0,12 % | $124,09 | $125,09 | $121,35 | 1,09M |
| 2026-07-09 | $121,66 | +3,10 % | $117,36 | $121,83 | $117,18 | 1,67M |
| 2026-07-08 | $118,00 | -2,24 % | $118,36 | $119,10 | $116,50 | 1,66M |
| 2026-07-07 | $120,70 | -0,93 % | $120,31 | $122,14 | $119,59 | 1,63M |
| 2026-07-06 | $121,83 | +4,22 % | $117,92 | $121,87 | $117,18 | 2,11M |
| 2026-07-02 | $116,90 | +2,88 % | $116,48 | $118,51 | $114,35 | 1,64M |
| 2026-07-01 | $113,63 | +2,08 % | $112,35 | $115,36 | $111,16 | 2,43M |
| 2026-06-30 | $111,31 | +3,45 % | $107,06 | $113,22 | $107,04 | 3,04M |
| 2026-06-29 | $107,60 | -1,40 % | $110,81 | $112,04 | $105,79 | 3,26M |
| 2026-06-26 | $109,13 | -2,97 % | $111,34 | $113,86 | $108,20 | 4,22M |
| 2026-06-25 | $112,47 | -1,23 % | $113,72 | $118,16 | $111,69 | 2,52M |
| 2026-06-24 | $113,87 | -5,72 % | $120,12 | $120,68 | $113,05 | 3,86M |
| 2026-06-23 | $120,78 | -4,07 % | $124,01 | $125,07 | $117,32 | 3,49M |
| 2026-06-22 | $125,90 | -2,66 % | $130,40 | $131,07 | $124,75 | 2,26M |
| 2026-06-18 | $129,34 | +0,77 % | $130,00 | $131,37 | $127,72 | 4,52M |
| 2026-06-17 | $128,35 | -4,91 % | $134,14 | $136,77 | $128,12 | 2,55M |
| 2026-06-16 | $134,98 | -0,28 % | $135,30 | $137,51 | $134,56 | 2,31M |
| 2026-06-15 | $135,36 | +0,34 % | $138,84 | $141,90 | $135,16 | 2,32M |
| 2026-06-12 | $134,90 | +1,57 % | $134,68 | $137,50 | $133,43 | 1,50M |
| 2026-06-11 | $132,82 | +3,51 % | $127,82 | $132,89 | $126,68 | 1,88M |
| 2026-06-10 | $128,31 | -1,76 % | $129,60 | $133,39 | $128,07 | 1,59M |
| 2026-06-09 | $130,61 | +2,95 % | $128,10 | $131,92 | $126,93 | 2,10M |
| 2026-06-08 | $126,87 | +0,97 % | $126,08 | $128,54 | $125,21 | 1,83M |
| 2026-06-05 | $125,65 | -3,72 % | $129,85 | $130,46 | $124,23 | 1,85M |
| 2026-06-04 | $130,50 | +6,01 % | $125,23 | $131,30 | $124,45 | 2,13M |
| 2026-06-03 | $123,10 | -4,04 % | $121,10 | $123,51 | $120,00 | 3,70M |
| 2026-06-02 | $128,28 | -0,36 % | $128,23 | $130,05 | $126,47 | 3,55M |
| 2026-06-01 | $128,74 | +0,19 % | $127,62 | $131,70 | $126,78 | 3,19M |
| 2026-05-29 | $128,50 | +1,98 % | $125,57 | $130,15 | $124,90 | 4,28M |
| 2026-05-28 | $126,00 | -0,46 % | $125,43 | $127,80 | $123,99 | 2,32M |
| 2026-05-27 | $126,58 | +1,04 % | $125,79 | $128,33 | $125,28 | 2,29M |
| 2026-05-26 | $125,28 | +0,70 % | $125,16 | $128,99 | $124,27 | 2,13M |
| 2026-05-22 | $124,41 | +0,34 % | $124,67 | $126,00 | $123,60 | 1,75M |