Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Ares Capital Corporation | ARCC | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
21,00 | 20,53 | 21,00 | 20,54 | 20,85 |
ARCC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 20,72 | 21,00 | 20,52 | 20,75 | 2.806.954 | 0,02 | 0,10% |
1 Monat | 20,58 | 21,00 | 20,14 | 20,55 | 2.518.255 | 0,16 | 0,78% |
3 Monate | 20,20 | 21,00 | 19,75 | 20,33 | 3.472.577 | 0,54 | 2,67% |
6 Monate | 19,25 | 21,00 | 19,24 | 20,15 | 3.544.739 | 1,49 | 7,74% |
1 Jahr | 18,20 | 21,00 | 17,53 | 19,67 | 3.234.301 | 2,54 | 13,96% |
3 Jahre | 19,45 | 23,00 | 16,5312 | 19,67 | 3.001.540 | 1,29 | 6,63% |
5 Jahre | 17,65 | 23,00 | 7,90 | 18,31 | 2.746.047 | 3,09 | 17,51% |
ARCC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 20,54 | -0,31 | -1,49% | 21,00 | 21,00 | 20,53 | 4.271.131 |
02 Mai 2024 | 20,85 | 0,24 | 1,16% | 20,66 | 21,00 | 20,52 | 3.899.089 |
01 Mai 2024 | 20,61 | -0,20 | -0,96% | 20,81 | 20,91 | 20,59 | 2.554.471 |
30 Apr 2024 | 20,81 | 0,03 | 0,14% | 20,90 | 20,94 | 20,79 | 2.765.225 |
27 Apr 2024 | 20,78 | 0,15 | 0,73% | 20,68 | 20,84 | 20,64 | 2.640.350 |
26 Apr 2024 | 20,63 | -0,16 | -0,77% | 20,75 | 20,75 | 20,62 | 2.271.217 |
25 Apr 2024 | 20,79 | 0,05 | 0,24% | 20,74 | 20,81 | 20,68 | 2.125.723 |
24 Apr 2024 | 20,74 | 0,08 | 0,39% | 20,65 | 20,75 | 20,61 | 2.077.953 |
23 Apr 2024 | 20,66 | 0,07 | 0,34% | 20,60 | 20,69 | 20,555 | 2.786.837 |
20 Apr 2024 | 20,59 | 0,17 | 0,83% | 20,41 | 20,6568 | 20,41 | 2.427.291 |
19 Apr 2024 | 20,42 | 0,09 | 0,44% | 20,33 | 20,45 | 20,26 | 1.988.075 |
18 Apr 2024 | 20,33 | 0,09 | 0,44% | 20,28 | 20,44 | 20,2101 | 1.986.142 |
17 Apr 2024 | 20,24 | 0,00 | 0,00% | 20,20 | 20,32 | 20,13 | 3.161.675 |
16 Apr 2024 | 20,24 | -0,04 | -0,20% | 20,37 | 20,50 | 20,145 | 2.728.239 |
13 Apr 2024 | 20,28 | -0,24 | -1,17% | 20,52 | 20,58 | 20,22 | 2.823.334 |
12 Apr 2024 | 20,52 | 0,13 | 0,64% | 20,39 | 20,56 | 20,32 | 2.964.850 |
11 Apr 2024 | 20,39 | -0,14 | -0,68% | 20,42 | 20,51 | 20,28 | 3.031.467 |
10 Apr 2024 | 20,53 | -0,03 | -0,15% | 20,62 | 20,62 | 20,45 | 1.938.335 |
09 Apr 2024 | 20,56 | -0,01 | -0,05% | 20,59 | 20,62 | 20,485 | 2.137.514 |
06 Apr 2024 | 20,57 | 0,21 | 1,03% | 20,40 | 20,58 | 20,36 | 2.071.423 |
05 Apr 2024 | 20,36 | -0,12 | -0,59% | 20,58 | 20,62 | 20,36 | 2.428.307 |
04 Apr 2024 | 20,48 | -0,05 | -0,24% | 20,49 | 20,53 | 20,43 | 2.248.866 |