Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Ares Management Co | ARES | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
132,80 | 132,255 | 135,27 | 132,01 |
ARES Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 128,44 | 135,27 | 127,721 | 130,89 | 1.013.072 | 6,53 | 5,08% |
1 Monat | 134,75 | 136,32 | 127,721 | 132,36 | 1.129.774 | 0,22 | 0,16% |
3 Monate | 122,60 | 139,48 | 119,76 | 132,55 | 1.114.674 | 12,37 | 10,09% |
6 Monate | 101,25 | 139,48 | 96,00 | 121,89 | 1.000.038 | 33,72 | 33,30% |
1 Jahr | 86,83 | 139,48 | 77,97 | 109,16 | 998.030 | 48,14 | 55,44% |
3 Jahre | 53,93 | 139,48 | 50,46 | 85,01 | 952.625 | 81,04 | 150,27% |
5 Jahre | 24,21 | 139,48 | 20,2001 | 67,81 | 886.023 | 110,76 | 457,50% |
ARES 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
23 Apr 2024 | 132,01 | 2,48 | 1,91% | 131,09 | 132,51 | 129,28 | 674.150 |
20 Apr 2024 | 129,53 | -1,17 | -0,90% | 130,13 | 131,79 | 128,65 | 1.193.149 |
19 Apr 2024 | 130,70 | -1,00 | -0,76% | 131,83 | 132,64 | 130,33 | 701.517 |
18 Apr 2024 | 131,70 | 0,81 | 0,62% | 131,82 | 132,61 | 130,47 | 1.240.389 |
17 Apr 2024 | 130,89 | 1,59 | 1,23% | 128,06 | 131,16 | 127,76 | 1.236.303 |
16 Apr 2024 | 129,30 | -2,05 | -1,56% | 132,53 | 133,3699 | 127,97 | 1.297.966 |
13 Apr 2024 | 131,35 | -2,72 | -2,03% | 133,15 | 133,87 | 131,32 | 976.755 |
12 Apr 2024 | 134,07 | 0,03 | 0,02% | 134,12 | 134,96 | 132,9101 | 1.588.172 |
11 Apr 2024 | 134,04 | 0,24 | 0,18% | 132,05 | 135,6091 | 132,05 | 1.089.869 |
10 Apr 2024 | 133,80 | -1,36 | -1,01% | 135,25 | 136,32 | 131,78 | 1.807.539 |
09 Apr 2024 | 135,16 | 1,00 | 0,75% | 134,56 | 135,66 | 133,67 | 1.318.997 |
06 Apr 2024 | 134,16 | 1,96 | 1,48% | 131,95 | 134,80 | 131,22 | 1.183.956 |
05 Apr 2024 | 132,20 | 0,22 | 0,17% | 133,00 | 133,89 | 131,53 | 1.639.937 |
04 Apr 2024 | 131,98 | 1,18 | 0,90% | 130,96 | 133,035 | 130,50 | 962.485 |
03 Apr 2024 | 130,80 | -1,59 | -1,20% | 129,79 | 130,91 | 128,29 | 1.396.338 |
02 Apr 2024 | 132,39 | -0,59 | -0,44% | 133,17 | 133,17 | 130,18 | 844.757 |
28 Mär 2024 | 132,98 | -0,30 | -0,23% | 133,16 | 134,045 | 131,06 | 784.503 |
27 Mär 2024 | 133,28 | -0,68 | -0,51% | 134,68 | 135,10 | 131,17 | 913.210 |
26 Mär 2024 | 133,96 | 0,17 | 0,13% | 134,75 | 135,23 | 133,405 | 518.005 |
25 Mär 2024 | 133,79 | -0,08 | -0,06% | 133,54 | 134,85 | 133,18 | 471.113 |