12,400€
-0,26%
Echtzeit-Aktienkurs Owl Rock Capital Corp
Bid:
Ask:
Aktienkurse zur Owl Rock Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,43 | 12,45 | 12,37 | 12,38 | -0,43% | 300,00 |
| 03.07.2025 | 12,30 | 12,49 | 11,15 | 12,43 | 1,14% | 2,00 |
| 02.07.2025 | 12,20 | 12,30 | 12,18 | 12,29 | 0,65% | 1,00 |
| 01.07.2025 | 12,15 | 12,30 | 0,00 | 12,21 | 0,29% | 500,00 |
| 30.06.2025 | 12,18 | 12,40 | 11,97 | 12,18 | -2,01% | - |
| 27.06.2025 | 12,56 | 12,58 | 12,40 | 12,43 | -0,66% | - |
| 26.06.2025 | 12,42 | 12,57 | 12,39 | 12,51 | 0,95% | - |
| 25.06.2025 | 12,45 | 12,47 | 12,35 | 12,39 | 0,17% | - |
| 24.06.2025 | 12,40 | 12,54 | 12,36 | 12,37 | 0,17% | 170,00 |
| 23.06.2025 | 12,58 | 12,72 | 12,25 | 12,35 | -1,61% | 1.660,00 |
| 20.06.2025 | 12,50 | 12,81 | 12,50 | 12,55 | 0,39% | - |
| 19.06.2025 | 12,70 | 12,77 | 12,50 | 12,50 | -1,50% | 1.200,00 |
| 18.06.2025 | 12,60 | 12,83 | 12,56 | 12,69 | 0,78% | - |
| 17.06.2025 | 12,53 | 12,63 | 12,42 | 12,60 | 0,47% | - |
| 16.06.2025 | 12,64 | 12,76 | 12,49 | 12,54 | -0,71% | - |
| 13.06.2025 | 12,70 | 12,84 | 12,45 | 12,63 | -0,87% | 895,00 |
| 12.06.2025 | 12,79 | 12,84 | 12,57 | 12,74 | -0,89% | 450,00 |
| 11.06.2025 | 12,90 | 13,02 | 12,80 | 12,85 | -0,41% | - |
| 10.06.2025 | 12,87 | 12,94 | 12,77 | 12,90 | 0,38% | - |
| 09.06.2025 | 12,80 | 13,03 | 12,65 | 12,86 | 0,51% | - |
| 06.06.2025 | 12,74 | 12,90 | 12,60 | 12,79 | 0,88% | - |
| 05.06.2025 | 12,87 | 13,03 | 12,63 | 12,68 | -0,72% | 400,00 |
| 04.06.2025 | 12,77 | 12,84 | 12,72 | 12,77 | 0,16% | 1.000,00 |
| 03.06.2025 | 12,67 | 12,82 | 12,58 | 12,75 | 1,02% | - |
| 02.06.2025 | 12,80 | 12,83 | 12,59 | 12,62 | -2,15% | 200,00 |
| 30.05.2025 | 12,93 | 13,19 | 12,77 | 12,90 | 0,11% | 300,00 |
| 29.05.2025 | 12,93 | 13,19 | 12,77 | 12,88 | -0,58% | - |
| 28.05.2025 | 12,93 | 12,98 | 12,79 | 12,96 | 0,76% | 200,00 |
| 27.05.2025 | 12,90 | 13,15 | 12,63 | 12,86 | 0,04% | 1.460,00 |
| 26.05.2025 | 12,61 | 12,86 | 12,56 | 12,86 | 1,90% | 1.613,00 |
| 23.05.2025 | 12,63 | 12,65 | 12,38 | 12,62 | -0,11% | 250,00 |
| 22.05.2025 | 12,62 | 12,78 | 12,53 | 12,63 | 0,01% | 100,00 |
| 21.05.2025 | 13,00 | 13,00 | 12,56 | 12,63 | -2,72% | 2.791,00 |
| 20.05.2025 | 13,08 | 13,31 | 12,97 | 12,98 | -0,89% | - |
| 19.05.2025 | 13,10 | 13,17 | 12,91 | 13,10 | -0,74% | 48,00 |
| 16.05.2025 | 13,14 | 13,22 | 13,01 | 13,20 | 0,99% | - |
| 15.05.2025 | 13,19 | 13,19 | 12,99 | 13,07 | -0,49% | - |
| 14.05.2025 | 13,12 | 13,21 | 12,89 | 13,13 | 0,74% | - |
| 13.05.2025 | 12,53 | 13,19 | 12,53 | 13,04 | 0,45% | - |
| 12.05.2025 | 12,35 | 13,24 | 12,25 | 12,98 | 5,12% | 84,00 |
| 09.05.2025 | 12,37 | 12,47 | 12,23 | 12,35 | -0,27% | - |
| 08.05.2025 | 12,10 | 12,51 | 11,98 | 12,38 | 2,02% | 900,00 |
| 07.05.2025 | 12,17 | 12,22 | 12,01 | 12,13 | 0,40% | 100,00 |
| 06.05.2025 | 12,23 | 12,36 | 12,00 | 12,09 | -1,15% | - |
| 05.05.2025 | 12,59 | 12,59 | 12,19 | 12,23 | -1,73% | - |
| 02.05.2025 | 12,46 | 12,64 | 12,21 | 12,44 | 0,49% | 13,00 |
| 30.04.2025 | 12,46 | 12,55 | 12,10 | 12,38 | -0,80% | 15,00 |
| 29.04.2025 | 12,61 | 12,66 | 12,30 | 12,48 | -0,63% | - |
| 28.04.2025 | 12,54 | 13,03 | 12,46 | 12,56 | 0,00% | - |
| 25.04.2025 | 12,56 | 12,65 | 12,44 | 12,56 | 0,24% | 250,00 |
| 24.04.2025 | 12,58 | 12,58 | 12,23 | 12,53 | 1,16% | 12,00 |
| 23.04.2025 | 11,95 | 12,66 | 11,95 | 12,39 | 2,60% | - |
| 22.04.2025 | 11,76 | 12,16 | 11,75 | 12,07 | -0,86% | 416,00 |
| 17.04.2025 | 11,99 | 12,40 | 11,87 | 12,18 | 2,58% | 300,00 |
| 16.04.2025 | 12,08 | 12,27 | 11,83 | 11,87 | -2,29% | - |
| 15.04.2025 | 11,80 | 12,18 | 11,79 | 12,15 | 2,80% | - |
| 14.04.2025 | 11,81 | 12,21 | 11,67 | 11,82 | 0,97% | 537,00 |
| 11.04.2025 | 11,56 | 11,87 | 11,36 | 11,70 | 0,29% | 295,00 |
| 10.04.2025 | 12,44 | 12,61 | 11,53 | 11,67 | -6,63% | 447,00 |
| 09.04.2025 | 11,47 | 12,64 | 10,93 | 12,50 | 9,85% | 4.220,00 |
| 08.04.2025 | 11,87 | 12,41 | 11,25 | 11,38 | -3,09% | 300,00 |
| 07.04.2025 | 12,17 | 12,21 | 11,37 | 11,74 | -3,54% | 1.574,00 |
| 04.04.2025 | 13,20 | 13,42 | 12,06 | 12,17 | -6,86% | 200,00 |
| 03.04.2025 | 13,65 | 13,65 | 12,97 | 13,07 | -4,05% | 1.193,00 |
| 02.04.2025 | 13,68 | 13,76 | 13,52 | 13,62 | -0,77% | - |
| 01.04.2025 | 13,53 | 13,76 | 13,38 | 13,72 | 1,17% | - |
| 31.03.2025 | 13,53 | 13,70 | 13,28 | 13,57 | -2,99% | - |
| 28.03.2025 | 14,25 | 14,28 | 13,83 | 13,98 | -1,38% | 720,00 |
| 27.03.2025 | 14,14 | 14,31 | 13,98 | 14,18 | 0,09% | 2.822,00 |
| 26.03.2025 | 14,06 | 14,44 | 14,03 | 14,17 | 0,57% | - |
| 25.03.2025 | 14,07 | 14,18 | 13,95 | 14,09 | -0,21% | - |
| 24.03.2025 | 13,81 | 14,12 | 13,81 | 14,11 | 1,91% | - |
| 21.03.2025 | 13,86 | 14,10 | 13,81 | 13,85 | -0,52% | 50,00 |
| 20.03.2025 | 13,72 | 14,04 | 13,72 | 13,92 | 1,01% | 100,00 |
| 19.03.2025 | 13,71 | 13,89 | 13,65 | 13,78 | 0,53% | - |
| 18.03.2025 | 13,69 | 13,81 | 13,56 | 13,71 | 0,40% | - |
| 17.03.2025 | 13,26 | 13,72 | 13,23 | 13,66 | 3,20% | 665,00 |
| 14.03.2025 | 13,07 | 13,38 | 13,03 | 13,23 | 1,86% | - |
| 13.03.2025 | 13,38 | 13,46 | 12,97 | 12,99 | -2,89% | - |
| 12.03.2025 | 13,38 | 13,94 | 13,14 | 13,38 | 0,25% | 475,00 |
| 11.03.2025 | 13,94 | 13,94 | 13,20 | 13,34 | -2,93% | 560,00 |
| 10.03.2025 | 13,88 | 13,95 | 13,56 | 13,75 | -0,46% | - |
| 07.03.2025 | 13,75 | 13,92 | 13,63 | 13,81 | 1,16% | - |
| 06.03.2025 | 13,78 | 13,86 | 13,55 | 13,65 | -0,77% | 350,00 |
| 05.03.2025 | 14,17 | 14,34 | 13,72 | 13,76 | -2,61% | 585,00 |
| 04.03.2025 | 14,68 | 14,71 | 14,12 | 14,13 | -3,28% | 350,00 |
| 03.03.2025 | 14,97 | 15,14 | 14,55 | 14,61 | -1,73% | - |
| 28.02.2025 | 14,59 | 14,90 | 14,52 | 14,86 | 1,96% | - |
| 27.02.2025 | 14,50 | 14,84 | 14,49 | 14,58 | 0,66% | - |
| 26.02.2025 | 14,72 | 14,74 | 14,39 | 14,48 | -0,75% | - |
| 25.02.2025 | 14,76 | 14,88 | 14,59 | 14,59 | -0,76% | 500,00 |
| 24.02.2025 | 14,68 | 15,05 | 14,49 | 14,70 | -0,30% | - |
| 21.02.2025 | 14,75 | 15,03 | 14,74 | 14,75 | -0,24% | - |
| 20.02.2025 | 14,98 | 15,04 | 14,70 | 14,78 | -1,51% | 135,00 |
| 19.02.2025 | 14,81 | 15,02 | 14,81 | 15,01 | 0,72% | - |
| 18.02.2025 | 14,68 | 14,90 | 14,64 | 14,90 | 1,60% | - |
| 17.02.2025 | 14,67 | 14,86 | 14,63 | 14,67 | 0,08% | - |
| 14.02.2025 | 14,59 | 14,70 | 14,52 | 14,66 | 0,23% | - |
| 13.02.2025 | 14,70 | 14,83 | 14,55 | 14,62 | -0,85% | - |
| 12.02.2025 | 14,56 | 14,75 | 14,52 | 14,75 | 1,24% | 200,00 |