9,689€
0,82%
Echtzeit-Aktienkurs Owl Rock Capital Corp
Bid:
Ask:
Aktienkurse zur Owl Rock Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 10,00 | 10,08 | 9,65 | 9,67 | -3,23% | 6.169,00 |
| 12.02.2026 | 10,11 | 10,15 | 9,88 | 10,00 | -0,81% | 3.725,00 |
| 11.02.2026 | 10,03 | 10,11 | 9,88 | 10,08 | 0,41% | 19.759,00 |
| 10.02.2026 | 9,87 | 10,12 | 9,78 | 10,04 | 1,75% | 8.908,00 |
| 09.02.2026 | 10,00 | 10,13 | 9,50 | 9,87 | 1,78% | 24.152,00 |
| 06.02.2026 | 9,32 | 9,80 | 9,29 | 9,69 | 4,44% | 4.105,00 |
| 05.02.2026 | 9,47 | 9,60 | 9,07 | 9,28 | -2,56% | 12.009,00 |
| 04.02.2026 | 9,40 | 14,50 | 9,35 | 9,52 | 0,96% | 6.604,00 |
| 03.02.2026 | 9,81 | 9,81 | 9,24 | 9,43 | -3,25% | 10.108,00 |
| 02.02.2026 | 10,08 | 10,22 | 9,63 | 9,75 | -3,70% | 11.160,00 |
| 30.01.2026 | 10,17 | 10,27 | 10,05 | 10,13 | -0,24% | 7.196,00 |
| 29.01.2026 | 10,08 | 10,21 | 10,04 | 10,15 | -0,14% | 6.886,00 |
| 28.01.2026 | 10,26 | 10,32 | 10,09 | 10,16 | -0,34% | 3.645,00 |
| 27.01.2026 | 10,39 | 10,42 | 10,16 | 10,20 | -1,45% | 4.334,00 |
| 26.01.2026 | 10,67 | 10,68 | 10,26 | 10,35 | -1,93% | 20.557,00 |
| 23.01.2026 | 10,80 | 10,81 | 10,52 | 10,55 | -1,62% | 13.859,00 |
| 22.01.2026 | 10,86 | 10,90 | 10,73 | 10,73 | -0,91% | 3.121,00 |
| 21.01.2026 | 10,63 | 10,86 | 10,59 | 10,82 | 2,11% | 5.031,00 |
| 20.01.2026 | 10,78 | 10,79 | 10,50 | 10,60 | -2,31% | 7.588,00 |
| 19.01.2026 | 10,88 | 11,07 | 10,85 | 10,85 | -0,26% | 3.772,00 |
| 16.01.2026 | 11,00 | 11,11 | 10,82 | 10,88 | -0,81% | 2.354,00 |
| 15.01.2026 | 10,89 | 11,01 | 10,85 | 10,97 | 0,86% | 8.738,00 |
| 14.01.2026 | 10,69 | 10,90 | 10,66 | 10,88 | 1,71% | 925,00 |
| 13.01.2026 | 10,86 | 10,96 | 10,69 | 10,69 | -1,46% | 3.317,00 |
| 12.01.2026 | 10,71 | 10,86 | 10,63 | 10,85 | 0,56% | 3.100,00 |
| 09.01.2026 | 10,86 | 10,94 | 10,78 | 10,79 | -0,35% | 1.873,00 |
| 08.01.2026 | 10,47 | 10,91 | 10,47 | 10,83 | 2,95% | 1.137,00 |
| 07.01.2026 | 10,70 | 10,74 | 10,44 | 10,52 | -1,77% | 3.339,00 |
| 06.01.2026 | 10,80 | 10,85 | 10,58 | 10,71 | -0,85% | 9.458,00 |
| 05.01.2026 | 10,74 | 10,89 | 10,73 | 10,80 | 0,82% | 8.616,00 |
| 02.01.2026 | 10,33 | 10,78 | 10,33 | 10,71 | -0,93% | 6.558,00 |
| 30.12.2025 | 10,84 | 10,84 | 10,78 | 10,81 | 0,27% | 3.502,00 |
| 29.12.2025 | 10,83 | 10,88 | 10,75 | 10,78 | 1,48% | 18.723,00 |
| 23.12.2025 | 10,70 | 10,84 | 10,61 | 10,63 | -1,28% | 4.177,00 |
| 22.12.2025 | 10,80 | 10,82 | 10,69 | 10,76 | -0,26% | 10.915,00 |
| 19.12.2025 | 10,83 | 10,91 | 10,74 | 10,79 | -0,30% | 1.827,00 |
| 18.12.2025 | 11,02 | 11,12 | 10,79 | 10,83 | -1,86% | 11.275,00 |
| 17.12.2025 | 11,09 | 11,19 | 11,00 | 11,03 | -0,10% | 4.019,00 |
| 16.12.2025 | 11,05 | 11,11 | 10,99 | 11,04 | -0,23% | 5.036,00 |
| 15.12.2025 | 11,19 | 11,30 | 11,00 | 11,07 | -0,47% | 3.148,00 |
| 12.12.2025 | 11,21 | 11,38 | 11,09 | 11,12 | -0,94% | 2.110,00 |
| 11.12.2025 | 11,41 | 11,47 | 11,19 | 11,22 | -1,88% | 7.315,00 |
| 10.12.2025 | 11,46 | 11,55 | 11,41 | 11,44 | -0,26% | 1.658,00 |
| 09.12.2025 | 11,53 | 11,57 | 11,43 | 11,47 | 0,65% | 1.413,00 |
| 08.12.2025 | 11,58 | 11,68 | 11,39 | 11,40 | -1,62% | 7.141,00 |
| 05.12.2025 | 11,55 | 11,66 | 11,48 | 11,58 | 0,37% | 1.761,00 |