8,842€
-0,19%
Echtzeit-Aktienkurs Blue Owl Capital Inc.
Bid:
Ask:
Aktienkurse zur Blue Owl Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -0,15% | 6,00 |
| 20.10.2026 | 8,83 | 8,89 | 8,76 | 8,86 | -0,09% | 6.582,00 |
| 19.10.2026 | 9,07 | 9,08 | 8,76 | 8,87 | -1,48% | 8.365,00 |
| 16.10.2026 | 9,24 | 9,26 | 8,97 | 9,00 | -2,49% | 2.636,00 |
| 15.10.2026 | 9,16 | 9,23 | 9,16 | 9,23 | 1,67% | 720,00 |
| 14.10.2026 | 9,03 | 9,10 | 8,98 | 9,08 | 0,83% | 3.028,00 |
| 13.10.2026 | 9,06 | 9,13 | 8,93 | 9,00 | -1,16% | 2.250,00 |
| 12.10.2026 | 9,00 | 9,12 | 8,99 | 9,11 | 0,45% | 2.879,00 |
| 09.10.2026 | 9,10 | 9,26 | 8,97 | 9,07 | -0,02% | 8.263,00 |
| 08.10.2026 | 8,94 | 9,08 | 8,87 | 9,07 | 1,68% | 5.649,00 |
| 07.10.2026 | 8,98 | 9,11 | 8,78 | 8,92 | -0,21% | 8.481,00 |
| 06.10.2026 | 9,12 | 9,17 | 8,87 | 8,94 | -2,02% | 6.613,00 |
| 05.10.2026 | 9,24 | 9,34 | 9,05 | 9,12 | -1,20% | 8.164,00 |
| 02.10.2026 | 9,33 | 9,35 | 9,07 | 9,23 | -0,75% | 8.192,00 |
| 01.10.2026 | 9,31 | 9,36 | 9,19 | 9,30 | 0,39% | 5.267,00 |
| 30.09.2026 | 9,29 | 9,49 | 9,25 | 9,27 | -3,56% | 7.616,00 |
| 29.09.2026 | 9,46 | 9,68 | 9,46 | 9,61 | 1,56% | 2.998,00 |
| 28.09.2026 | 9,53 | 9,54 | 9,37 | 9,46 | -0,28% | 3.711,00 |
| 25.09.2026 | 9,52 | 9,56 | 9,42 | 9,49 | -0,47% | 4.641,00 |
| 24.09.2026 | 9,67 | 9,72 | 9,46 | 9,53 | -0,99% | 4.112,00 |
| 23.09.2026 | 9,76 | 9,85 | 9,61 | 9,63 | -1,66% | 956,00 |
| 22.09.2026 | 9,79 | 9,85 | 9,72 | 9,79 | -0,43% | 3.835,00 |
| 21.09.2026 | 9,79 | 9,84 | 9,67 | 9,83 | 0,95% | 1.553,00 |
| 18.09.2026 | 9,88 | 9,94 | 9,70 | 9,74 | -1,79% | 4.859,00 |
| 17.09.2026 | 9,72 | 9,99 | 9,67 | 9,92 | 2,70% | 4.543,00 |
| 16.09.2026 | 9,60 | 9,71 | 9,52 | 9,66 | 0,54% | 5.274,00 |
| 15.09.2026 | 9,58 | 9,65 | 9,52 | 9,61 | -0,18% | 1.871,00 |
| 14.09.2026 | 9,58 | 9,65 | 9,54 | 9,62 | -0,04% | 2.090,00 |
| 11.09.2026 | 9,57 | 9,66 | 9,53 | 9,63 | 0,69% | 1.960,00 |
| 10.09.2026 | 9,59 | 9,65 | 9,49 | 9,56 | -0,90% | 7.132,00 |
| 09.09.2026 | 9,62 | 9,70 | 9,52 | 9,65 | 0,12% | 2.783,00 |
| 08.09.2026 | 9,79 | 9,90 | 9,60 | 9,64 | -1,38% | 6.576,00 |
| 07.09.2026 | 9,78 | 9,78 | 9,77 | 9,77 | -0,31% | 2.337,00 |
| 04.09.2026 | 9,83 | 9,90 | 9,76 | 9,80 | 0,09% | 2.838,00 |
| 03.09.2026 | 9,84 | 9,93 | 9,68 | 9,79 | -0,45% | 5.482,00 |
| 02.09.2026 | 9,85 | 9,91 | 9,76 | 9,84 | 0,21% | 2.529,00 |
| 01.09.2026 | 9,96 | 9,98 | 9,80 | 9,82 | -1,39% | 5.854,00 |
| 31.08.2026 | 9,73 | 10,01 | 9,69 | 9,95 | 1,54% | 8.170,00 |
| 28.08.2026 | 9,74 | 9,80 | 9,67 | 9,80 | 1,47% | 3.823,00 |
| 27.08.2026 | 9,71 | 9,77 | 9,63 | 9,66 | -0,14% | 3.595,00 |
| 26.08.2026 | 9,78 | 9,80 | 9,64 | 9,67 | -0,40% | 4.218,00 |
| 25.08.2026 | 9,83 | 9,83 | 9,68 | 9,71 | -0,40% | 3.711,00 |
| 24.08.2026 | 9,72 | 9,84 | 9,67 | 9,75 | 0,54% | 2.191,00 |
| 21.08.2026 | 9,72 | 9,81 | 9,64 | 9,70 | 0,37% | 3.723,00 |
| 20.08.2026 | 9,71 | 9,81 | 9,63 | 9,66 | -1,43% | 4.459,00 |
| 19.08.2026 | 9,89 | 9,96 | 9,68 | 9,80 | -3,74% | 9.341,00 |
| 05.05.2026 | 10,13 | 10,21 | 9,96 | 10,19 | 0,99% | 8.095,00 |
| 04.05.2026 | 10,12 | 10,22 | 10,07 | 10,09 | 0,68% | 6.214,00 |
| 30.04.2026 | 9,65 | 10,03 | 9,57 | 10,02 | 3,34% | 3.914,00 |
| 29.04.2026 | 9,75 | 9,82 | 9,56 | 9,69 | -0,64% | 3.194,00 |
| 28.04.2026 | 9,59 | 9,76 | 9,46 | 9,76 | 2,20% | 2.985,00 |
| 27.04.2026 | 9,62 | 9,68 | 9,46 | 9,55 | -0,83% | 6.372,00 |
| 24.04.2026 | 9,75 | 9,84 | 9,59 | 9,63 | -0,87% | 3.398,00 |
| 23.04.2026 | 9,87 | 9,98 | 9,66 | 9,71 | -1,94% | 2.427,00 |
| 22.04.2026 | 9,90 | 10,03 | 9,82 | 9,90 | 0,67% | 2.850,00 |
| 21.04.2026 | 9,96 | 10,10 | 9,80 | 9,84 | -1,76% | 4.486,00 |
| 20.04.2026 | 9,93 | 10,05 | 9,90 | 10,01 | -0,45% | 2.896,00 |
| 17.04.2026 | 9,87 | 10,07 | 9,82 | 10,06 | 2,10% | 12.367,00 |
| 16.04.2026 | 9,83 | 9,97 | 9,81 | 9,85 | -0,07% | 3.677,00 |
| 15.04.2026 | 9,68 | 9,88 | 9,56 | 9,86 | 2,28% | 5.367,00 |
| 14.04.2026 | 9,32 | 9,66 | 9,26 | 9,64 | 4,23% | 8.007,00 |
| 13.04.2026 | 9,27 | 9,36 | 9,16 | 9,25 | -0,67% | 2.158,00 |
| 10.04.2026 | 9,39 | 9,56 | 9,17 | 9,31 | 0,86% | 7.499,00 |
| 09.04.2026 | 9,26 | 9,29 | 9,12 | 9,23 | -0,16% | 6.134,00 |
| 08.04.2026 | 9,56 | 9,65 | 9,21 | 9,24 | -2,30% | 1.271,00 |
| 07.04.2026 | 9,47 | 9,59 | 9,37 | 9,46 | 0,83% | 4.470,00 |
| 02.04.2026 | 9,29 | 9,47 | 9,08 | 9,38 | 0,87% | 10.735,00 |
| 01.04.2026 | 9,63 | 9,66 | 9,24 | 9,30 | -2,21% | 5.888,00 |
| 31.03.2026 | 9,28 | 9,59 | 9,21 | 9,51 | 0,01% | 7.436,00 |
| 30.03.2026 | 9,49 | 9,57 | 9,39 | 9,51 | 0,48% | 3.170,00 |
| 27.03.2026 | 9,67 | 9,70 | 9,37 | 9,47 | -2,20% | 3.032,00 |
| 26.03.2026 | 9,78 | 10,03 | 9,61 | 9,68 | -0,53% | 13.775,00 |
| 25.03.2026 | 9,78 | 9,89 | 9,60 | 9,73 | 0,64% | 1.583,00 |
| 24.03.2026 | 9,78 | 9,90 | 9,54 | 9,67 | -0,97% | 2.702,00 |
| 23.03.2026 | 9,71 | 9,87 | 9,58 | 9,76 | 0,33% | 2.441,00 |
| 20.03.2026 | 9,83 | 9,96 | 9,63 | 9,73 | -1,55% | 3.494,00 |
| 19.03.2026 | 10,02 | 10,05 | 9,79 | 9,89 | -0,48% | 3.407,00 |
| 18.03.2026 | 9,88 | 10,15 | 9,88 | 9,93 | 0,11% | 3.346,00 |
| 17.03.2026 | 9,75 | 9,96 | 9,61 | 9,92 | 2,91% | 1.956,00 |
| 16.03.2026 | 9,63 | 9,71 | 9,47 | 9,64 | 0,70% | 3.161,00 |
| 13.03.2026 | 9,56 | 9,77 | 9,53 | 9,57 | -0,24% | 5.320,00 |
| 12.03.2026 | 9,59 | 9,69 | 9,44 | 9,60 | -0,30% | 4.655,00 |
| 11.03.2026 | 9,79 | 9,94 | 9,49 | 9,63 | -1,74% | 2.672,00 |
| 10.03.2026 | 9,80 | 9,90 | 9,68 | 9,80 | -0,06% | 1.274,00 |
| 09.03.2026 | 9,72 | 9,90 | 9,68 | 9,80 | -0,60% | 2.613,00 |
| 06.03.2026 | 9,97 | 10,06 | 9,79 | 9,86 | -0,85% | 2.886,00 |
| 05.03.2026 | 9,94 | 10,23 | 9,92 | 9,95 | 0,18% | 1.893,00 |
| 04.03.2026 | 9,86 | 10,02 | 9,76 | 9,93 | 0,24% | 1.793,00 |
| 03.03.2026 | 9,85 | 10,05 | 9,70 | 9,90 | 0,09% | 7.514,00 |
| 02.03.2026 | 9,49 | 9,95 | 9,38 | 9,90 | 3,46% | 22.613,00 |
| 27.02.2026 | 9,91 | 9,94 | 9,47 | 9,56 | -3,71% | 12.959,00 |
| 26.02.2026 | 10,08 | 10,12 | 9,80 | 9,93 | -1,81% | 3.208,00 |
| 25.02.2026 | 9,90 | 10,14 | 9,81 | 10,12 | 1,95% | 5.377,00 |
| 24.02.2026 | 9,81 | 10,01 | 9,67 | 9,92 | 1,36% | 11.237,00 |
| 23.02.2026 | 9,64 | 9,92 | 9,61 | 9,79 | 0,54% | 6.608,00 |
| 20.02.2026 | 9,77 | 9,86 | 9,49 | 9,74 | 0,54% | 5.872,00 |
| 19.02.2026 | 10,15 | 10,27 | 9,53 | 9,68 | -6,24% | 10.884,00 |
| 18.02.2026 | 9,67 | 10,34 | 9,60 | 10,33 | 6,46% | 1.972,00 |
| 17.02.2026 | 9,76 | 9,87 | 9,57 | 9,70 | -2,20% | 6.008,00 |
| 16.02.2026 | 9,69 | 10,02 | 9,69 | 9,92 | 2,53% | 10.151,00 |