12,240€
-0,67%
Echtzeit-Aktienkurs Owl Rock Capital Corp
Bid:
Ask:
Aktienkurse zur Owl Rock Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 12,34 | 12,52 | 12,15 | 12,22 | -0,85% | 301,00 |
| 04.09.2025 | 12,21 | 12,33 | 12,18 | 12,32 | 0,99% | - |
| 03.09.2025 | 12,21 | 12,32 | 12,17 | 12,20 | -0,31% | 2,00 |
| 02.09.2025 | 12,25 | 12,33 | 12,16 | 12,24 | -0,49% | - |
| 01.09.2025 | 12,26 | 12,31 | 12,19 | 12,30 | 0,36% | - |
| 29.08.2025 | 12,16 | 12,27 | 12,14 | 12,26 | 0,58% | 300,00 |
| 28.08.2025 | 12,29 | 12,30 | 12,06 | 12,18 | -0,14% | - |
| 27.08.2025 | 12,17 | 12,31 | 12,17 | 12,20 | 0,34% | - |
| 26.08.2025 | 12,18 | 12,30 | 12,09 | 12,16 | 0,23% | 75,00 |
| 25.08.2025 | 12,12 | 12,33 | 12,11 | 12,13 | -0,26% | 300,00 |
| 22.08.2025 | 12,15 | 12,34 | 12,11 | 12,16 | 0,45% | - |
| 21.08.2025 | 12,11 | 12,28 | 12,09 | 12,11 | -0,31% | 50,00 |
| 20.08.2025 | 12,18 | 12,45 | 12,06 | 12,15 | -0,26% | 1.080,00 |
| 19.08.2025 | 12,21 | 12,30 | 12,15 | 12,18 | 0,40% | 1.001,00 |
| 18.08.2025 | 12,11 | 12,17 | 12,08 | 12,13 | 0,36% | 601,00 |
| 15.08.2025 | 12,36 | 12,37 | 12,08 | 12,09 | -1,59% | 3,00 |
| 14.08.2025 | 12,30 | 12,37 | 12,22 | 12,28 | -0,10% | 1,00 |
| 13.08.2025 | 12,19 | 12,32 | 12,19 | 12,30 | 0,56% | - |
| 12.08.2025 | 12,14 | 12,29 | 12,12 | 12,23 | 0,67% | 40,00 |
| 11.08.2025 | 12,15 | 12,33 | 12,11 | 12,15 | -0,24% | 201,00 |
| 08.08.2025 | 12,07 | 12,41 | 12,07 | 12,18 | 0,74% | 600,00 |
| 07.08.2025 | 12,24 | 12,51 | 12,08 | 12,09 | -0,40% | 600,00 |
| 06.08.2025 | 12,22 | 12,32 | 12,13 | 12,13 | -1,17% | 1,00 |
| 05.08.2025 | 12,20 | 12,29 | 12,10 | 12,28 | 0,87% | 601,00 |
| 04.08.2025 | 12,21 | 12,35 | 12,14 | 12,17 | 0,18% | 1,00 |
| 01.08.2025 | 12,63 | 12,72 | 12,06 | 12,15 | -2,78% | 2,00 |
| 31.07.2025 | 12,63 | 12,72 | 12,49 | 12,50 | -0,86% | - |
| 30.07.2025 | 12,56 | 12,87 | 12,52 | 12,61 | 0,11% | 95,00 |
| 29.07.2025 | 12,71 | 12,85 | 12,45 | 12,59 | -0,13% | 155,00 |
| 28.07.2025 | 12,69 | 12,83 | 12,60 | 12,61 | -0,25% | 400,00 |
| 25.07.2025 | 12,71 | 12,80 | 12,61 | 12,64 | 0,00% | - |
| 24.07.2025 | 12,71 | 12,79 | 12,59 | 12,64 | -0,28% | - |
| 23.07.2025 | 12,71 | 12,83 | 12,65 | 12,68 | 0,09% | 150,00 |
| 22.07.2025 | 12,72 | 12,82 | 12,61 | 12,67 | 0,00% | - |
| 21.07.2025 | 12,98 | 13,12 | 12,66 | 12,67 | -2,43% | - |
| 18.07.2025 | 13,01 | 13,03 | 12,68 | 12,98 | -0,19% | 3.528,00 |
| 17.07.2025 | 12,75 | 13,06 | 12,75 | 13,01 | 1,32% | 1.000,00 |
| 16.07.2025 | 12,71 | 12,84 | 12,58 | 12,84 | 0,71% | - |
| 15.07.2025 | 12,62 | 12,82 | 12,62 | 12,75 | 0,45% | 375,00 |
| 14.07.2025 | 12,52 | 12,70 | 12,50 | 12,69 | 1,20% | 100,00 |
| 11.07.2025 | 12,54 | 12,58 | 12,40 | 12,54 | 0,13% | - |
| 10.07.2025 | 12,29 | 12,59 | 12,27 | 12,52 | 1,86% | 100,00 |
| 09.07.2025 | 12,32 | 12,44 | 12,23 | 12,29 | -0,15% | - |
| 08.07.2025 | 12,32 | 12,43 | 12,28 | 12,31 | -0,02% | - |
| 07.07.2025 | 12,40 | 12,65 | 12,31 | 12,32 | -0,52% | - |
| 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% | - |