9,921$
0,01%
Echtzeit-Aktienkurs Blue Owl Capital Inc.
Bid:
Ask:
Aktienkurse zur Blue Owl Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,92 | 9,96 | 9,82 | 9,92 | 0,30% | 3.722.950,00 |
| 19.10.2026 | 10,05 | 10,10 | 9,81 | 9,89 | -2,18% | 5.351.472,00 |
| 16.10.2026 | 10,35 | 10,40 | 10,07 | 10,11 | -2,32% | 3.753.824,00 |
| 15.10.2026 | 10,15 | 10,36 | 10,11 | 10,35 | 2,48% | 5.459.549,00 |
| 14.10.2026 | 9,97 | 10,12 | 9,97 | 10,10 | 0,30% | 3.952.819,00 |
| 13.10.2026 | 10,17 | 10,17 | 10,00 | 10,07 | -0,49% | 3.025.041,00 |
| 12.10.2026 | 10,12 | 10,16 | 10,04 | 10,12 | 0,10% | 2.843.223,00 |
| 09.10.2026 | 10,14 | 10,23 | 10,04 | 10,11 | -0,59% | 2.711.543,00 |
| 08.10.2026 | 9,97 | 10,18 | 9,95 | 10,17 | 1,50% | 3.045.629,00 |
| 07.10.2026 | 9,96 | 10,04 | 9,82 | 10,02 | -0,10% | 5.117.504,00 |
| 06.10.2026 | 10,19 | 10,21 | 9,98 | 10,03 | -1,38% | 7.075.343,00 |
| 05.10.2026 | 10,34 | 10,46 | 10,15 | 10,17 | -1,26% | 5.009.839,00 |
| 02.10.2026 | 10,49 | 10,49 | 10,23 | 10,30 | -1,34% | 4.668.165,00 |
| 01.10.2026 | 10,46 | 10,51 | 10,34 | 10,44 | -0,48% | 7.776.576,00 |
| 30.09.2026 | 10,59 | 10,65 | 10,47 | 10,49 | -2,96% | 4.448.530,00 |
| 29.09.2026 | 10,80 | 10,99 | 10,75 | 10,81 | 0,37% | 3.669.195,00 |
| 28.09.2026 | 10,77 | 10,79 | 10,65 | 10,77 | -0,37% | 3.598.842,00 |
| 25.09.2026 | 10,83 | 10,86 | 10,72 | 10,81 | 0,09% | 2.948.565,00 |
| 24.09.2026 | 10,93 | 10,96 | 10,76 | 10,80 | -1,37% | 3.741.032,00 |
| 23.09.2026 | 11,09 | 11,09 | 10,94 | 10,95 | -1,71% | 3.169.841,00 |
| 22.09.2026 | 11,28 | 11,30 | 11,13 | 11,14 | -0,45% | 2.207.987,00 |
| 21.09.2026 | 11,26 | 11,27 | 11,10 | 11,19 | 0,18% | 3.161.016,00 |
| 18.09.2026 | 11,32 | 11,34 | 11,12 | 11,17 | -1,59% | 3.471.973,00 |
| 17.09.2026 | 11,22 | 11,47 | 11,20 | 11,35 | 2,16% | 2.981.344,00 |
| 16.09.2026 | 11,05 | 11,16 | 10,98 | 11,11 | 0,36% | 2.493.345,00 |
| 15.09.2026 | 11,02 | 11,14 | 10,98 | 11,07 | -0,09% | 2.490.377,00 |
| 14.09.2026 | 11,06 | 11,14 | 11,01 | 11,08 | 0,00% | 3.725.285,00 |
| 11.09.2026 | 11,17 | 11,20 | 11,05 | 11,08 | 0,18% | 2.117.097,00 |
| 10.09.2026 | 11,12 | 11,18 | 11,02 | 11,06 | -0,72% | 2.370.586,00 |
| 09.09.2026 | 11,16 | 11,20 | 11,08 | 11,14 | -0,27% | 2.428.542,00 |
| 08.09.2026 | 11,43 | 11,47 | 11,16 | 11,17 | -2,02% | 3.083.673,00 |
| 04.09.2026 | 11,32 | 11,50 | 11,30 | 11,40 | 0,18% | 2.231.502,00 |
| 03.09.2026 | 11,44 | 11,53 | 11,24 | 11,38 | 0,18% | 2.678.530,00 |
| 02.09.2026 | 11,35 | 11,42 | 11,31 | 11,36 | -0,09% | 2.608.044,00 |
| 01.09.2026 | 11,47 | 11,55 | 11,35 | 11,37 | -1,39% | 3.107.363,00 |
| 31.08.2026 | 11,23 | 11,63 | 11,22 | 11,53 | 2,04% | 6.328.267,00 |
| 28.08.2026 | 11,28 | 11,38 | 11,25 | 11,30 | 0,18% | 2.480.139,00 |
| 27.08.2026 | 11,31 | 11,36 | 11,25 | 11,28 | 0,27% | 2.060.978,00 |
| 26.08.2026 | 11,25 | 11,37 | 11,23 | 11,25 | -0,97% | 2.809.103,00 |
| 25.08.2026 | 11,38 | 11,40 | 11,30 | 11,36 | -0,35% | 2.810.606,00 |
| 24.08.2026 | 11,38 | 11,49 | 11,29 | 11,40 | 0,88% | 2.497.641,00 |
| 21.08.2026 | 11,40 | 11,46 | 11,26 | 11,30 | 0,18% | 2.583.880,00 |
| 20.08.2026 | 11,43 | 11,47 | 11,24 | 11,28 | -0,44% | 3.269.119,00 |
| 19.08.2026 | 11,42 | 11,53 | 11,32 | 11,33 | -0,70% | 3.369.553,00 |
| 18.08.2026 | 11,50 | 11,54 | 11,39 | 11,41 | -0,78% | 3.127.681,00 |
| 17.08.2026 | 11,73 | 11,73 | 11,47 | 11,50 | -1,88% | 3.545.749,00 |
| 14.08.2026 | 11,90 | 11,90 | 11,69 | 11,72 | -1,60% | 3.787.753,00 |
| 13.08.2026 | 11,71 | 11,98 | 11,71 | 11,91 | 2,06% | 7.330.333,00 |
| 12.08.2026 | 11,73 | 11,75 | 11,55 | 11,67 | -0,09% | 2.949.306,00 |
| 11.08.2026 | 11,56 | 11,75 | 11,49 | 11,68 | 1,13% | 3.701.180,00 |
| 10.08.2026 | 11,47 | 11,64 | 11,41 | 11,55 | -0,77% | 3.949.976,00 |
| 07.08.2026 | 11,26 | 11,74 | 11,24 | 11,64 | 2,92% | 8.769.217,00 |
| 06.08.2026 | 11,17 | 11,33 | 10,99 | 11,31 | 3,10% | 6.259.537,00 |
| 05.08.2026 | 11,20 | 11,20 | 10,88 | 10,97 | -2,05% | 4.523.893,00 |
| 04.08.2026 | 11,02 | 11,24 | 10,97 | 11,20 | 1,82% | 6.978.867,00 |
| 03.08.2026 | 10,84 | 11,05 | 10,81 | 11,00 | 2,33% | 4.972.686,00 |
| 31.07.2026 | 10,90 | 10,90 | 10,62 | 10,75 | -0,37% | 6.526.247,00 |
| 30.07.2026 | 10,85 | 10,87 | 10,66 | 10,79 | 0,09% | 4.269.636,00 |
| 29.07.2026 | 11,05 | 11,05 | 10,75 | 10,78 | -2,18% | 3.074.688,00 |
| 28.07.2026 | 10,92 | 11,08 | 10,88 | 11,02 | 0,92% | 4.499.191,00 |
| 27.07.2026 | 10,85 | 11,00 | 10,83 | 10,92 | 1,39% | 2.689.565,00 |
| 24.07.2026 | 10,80 | 10,83 | 10,72 | 10,77 | 0,65% | 2.759.241,00 |
| 23.07.2026 | 10,75 | 10,80 | 10,63 | 10,70 | -1,02% | 2.846.995,00 |
| 22.07.2026 | 10,93 | 11,00 | 10,76 | 10,81 | -1,10% | 2.029.207,00 |
| 21.07.2026 | 10,87 | 11,03 | 10,86 | 10,93 | 0,55% | 2.693.630,00 |
| 20.07.2026 | 11,00 | 11,02 | 10,76 | 10,87 | -1,09% | 2.772.798,00 |
| 17.07.2026 | 11,10 | 11,29 | 10,97 | 10,99 | -1,79% | 3.098.341,00 |
| 16.07.2026 | 11,10 | 11,22 | 11,04 | 11,19 | 0,81% | 4.053.016,00 |
| 15.07.2026 | 11,10 | 11,27 | 11,05 | 11,10 | 1,00% | 5.617.396,00 |
| 14.07.2026 | 10,96 | 11,07 | 10,91 | 10,99 | 1,20% | 3.197.295,00 |
| 13.07.2026 | 10,99 | 11,09 | 10,86 | 10,86 | -0,91% | 3.181.810,00 |
| 10.07.2026 | 10,86 | 11,10 | 10,86 | 10,96 | 2,05% | 3.615.947,00 |
| 09.07.2026 | 10,79 | 10,81 | 10,70 | 10,74 | -0,19% | 2.301.862,00 |
| 08.07.2026 | 10,82 | 10,85 | 10,67 | 10,76 | -0,65% | 4.267.366,00 |
| 07.07.2026 | 10,94 | 11,09 | 10,79 | 10,83 | -0,82% | 2.845.685,00 |
| 06.07.2026 | 10,86 | 11,04 | 10,82 | 10,92 | 0,92% | 4.362.549,00 |
| 02.07.2026 | 10,96 | 10,98 | 10,76 | 10,82 | 0,19% | 2.883.753,00 |
| 01.07.2026 | 10,95 | 11,00 | 10,76 | 10,80 | -0,64% | 4.580.238,00 |
| 30.06.2026 | 10,81 | 11,00 | 10,80 | 10,87 | -2,51% | 3.538.005,00 |
| 29.06.2026 | 10,91 | 11,19 | 10,87 | 11,15 | 3,05% | 3.979.541,00 |
| 26.06.2026 | 10,66 | 10,91 | 10,66 | 10,82 | 1,31% | 4.277.050,00 |
| 25.06.2026 | 10,73 | 10,79 | 10,60 | 10,68 | -0,37% | 3.533.858,00 |
| 24.06.2026 | 10,81 | 10,85 | 10,70 | 10,72 | -0,74% | 3.842.313,00 |
| 23.06.2026 | 10,72 | 10,90 | 10,70 | 10,80 | 0,09% | 3.638.779,00 |
| 22.06.2026 | 10,89 | 11,07 | 10,78 | 10,79 | -0,59% | 2.901.293,00 |
| 19.06.2026 | 10,87 | 10,87 | 10,84 | 10,85 | -0,15% | - |
| 18.06.2026 | 10,90 | 10,95 | 10,83 | 10,87 | 0,46% | 8.168.759,00 |
| 17.06.2026 | 11,09 | 11,14 | 10,79 | 10,82 | -2,43% | 5.018.810,00 |
| 16.06.2026 | 11,14 | 11,23 | 11,06 | 11,09 | 0,09% | 4.045.464,00 |
| 15.06.2026 | 11,32 | 11,36 | 11,04 | 11,08 | -0,89% | 3.847.789,00 |
| 12.06.2026 | 11,22 | 11,30 | 11,08 | 11,18 | 0,09% | 2.097.976,00 |
| 11.06.2026 | 11,15 | 11,22 | 11,03 | 11,17 | 0,45% | 1.997.603,00 |
| 10.06.2026 | 11,12 | 11,22 | 11,06 | 11,12 | -0,36% | 2.739.874,00 |