13,480$
-0,15%
Echtzeit-Aktienkurs Owl Rock Capital Corp
Bid:
Ask:
Aktienkurse zur Owl Rock Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2023 | 13,45 | 13,55 | 13,39 | 13,48 | -0,15% | 1.631.630,00 |
| 03.07.2023 | 13,44 | 13,51 | 13,40 | 13,50 | 0,60% | 854.575,00 |
| 30.06.2023 | 13,52 | 13,59 | 13,42 | 13,42 | -0,15% | 1.949.667,00 |
| 29.06.2023 | 13,30 | 13,45 | 13,29 | 13,44 | -1,32% | 1.614.086,00 |
| 28.06.2023 | 13,59 | 13,64 | 13,52 | 13,62 | 0,59% | 1.684.974,00 |
| 27.06.2023 | 13,52 | 13,56 | 13,44 | 13,54 | 1,20% | 1.756.401,00 |
| 26.06.2023 | 13,26 | 13,45 | 13,25 | 13,38 | 0,98% | 1.363.578,00 |
| 23.06.2023 | 13,40 | 13,43 | 13,23 | 13,25 | -1,85% | 1.521.925,00 |
| 22.06.2023 | 13,68 | 13,68 | 13,47 | 13,50 | -1,53% | 1.369.524,00 |
| 21.06.2023 | 13,68 | 13,74 | 13,58 | 13,71 | 0,15% | 1.460.620,00 |
| 20.06.2023 | 13,80 | 13,80 | 13,67 | 13,69 | -0,65% | 1.413.253,00 |
| 16.06.2023 | 13,59 | 13,81 | 13,54 | 13,78 | 1,62% | 4.171.636,00 |
| 15.06.2023 | 13,42 | 13,59 | 13,35 | 13,56 | 1,04% | 1.457.773,00 |
| 14.06.2023 | 13,54 | 13,55 | 13,41 | 13,42 | -0,67% | 1.445.374,00 |
| 13.06.2023 | 13,41 | 13,55 | 13,38 | 13,51 | 0,97% | 1.753.981,00 |
| 12.06.2023 | 13,54 | 13,58 | 13,32 | 13,38 | -1,47% | 2.323.711,00 |
| 09.06.2023 | 13,64 | 13,69 | 13,57 | 13,58 | -0,59% | 1.157.803,00 |
| 08.06.2023 | 13,65 | 13,67 | 13,48 | 13,66 | 0,00% | 1.554.519,00 |
| 07.06.2023 | 13,54 | 13,67 | 13,49 | 13,66 | 1,19% | 2.012.020,00 |
| 06.06.2023 | 13,51 | 13,57 | 13,48 | 13,50 | -0,30% | 1.981.065,00 |
| 05.06.2023 | 13,63 | 13,64 | 13,49 | 13,54 | -0,81% | 1.440.207,00 |
| 02.06.2023 | 13,75 | 13,77 | 13,62 | 13,65 | 0,00% | 1.805.454,00 |
| 01.06.2023 | 13,46 | 13,68 | 13,45 | 13,65 | 1,64% | 1.631.229,00 |
| 31.05.2023 | 13,40 | 13,47 | 13,33 | 13,43 | 0,15% | 1.279.213,00 |
| 30.05.2023 | 13,36 | 13,44 | 13,33 | 13,41 | 0,60% | 1.235.752,00 |
| 26.05.2023 | 13,25 | 13,36 | 13,20 | 13,33 | 1,06% | 1.248.087,00 |
| 25.05.2023 | 13,25 | 13,33 | 13,13 | 13,19 | -0,53% | 1.565.338,00 |
| 24.05.2023 | 13,20 | 13,29 | 13,08 | 13,26 | -0,08% | 1.210.156,00 |
| 23.05.2023 | 13,26 | 13,42 | 13,25 | 13,27 | 0,53% | 1.953.431,00 |
| 22.05.2023 | 13,24 | 13,30 | 13,15 | 13,20 | -0,30% | 1.253.482,00 |
| 19.05.2023 | 13,08 | 13,27 | 13,05 | 13,24 | 1,69% | 1.939.749,00 |
| 18.05.2023 | 12,99 | 13,05 | 12,89 | 13,02 | 0,39% | 1.166.981,00 |
| 17.05.2023 | 12,92 | 13,02 | 12,80 | 12,97 | 0,70% | 1.546.723,00 |
| 16.05.2023 | 12,90 | 13,01 | 12,84 | 12,88 | -0,85% | 1.457.822,00 |
| 15.05.2023 | 12,85 | 13,02 | 12,83 | 12,99 | 1,33% | 1.323.739,00 |
| 12.05.2023 | 12,90 | 12,97 | 12,74 | 12,82 | 0,31% | 1.693.685,00 |
| 11.05.2023 | 12,81 | 12,88 | 12,65 | 12,78 | 1,67% | 2.091.060,00 |
| 10.05.2023 | 12,68 | 12,68 | 12,49 | 12,57 | 0,08% | 1.629.203,00 |
| 09.05.2023 | 12,58 | 12,63 | 12,50 | 12,56 | -0,16% | 1.554.201,00 |
| 08.05.2023 | 12,55 | 12,66 | 12,50 | 12,58 | 0,56% | 1.630.994,00 |
| 05.05.2023 | 12,40 | 12,61 | 12,39 | 12,51 | 2,12% | 1.705.862,00 |
| 04.05.2023 | 12,60 | 12,60 | 12,20 | 12,25 | -2,85% | 3.028.525,00 |
| 03.05.2023 | 12,65 | 12,81 | 12,60 | 12,61 | 0,08% | 923.507,00 |
| 02.05.2023 | 12,77 | 12,81 | 12,48 | 12,60 | -2,10% | 1.811.236,00 |
| 01.05.2023 | 12,98 | 13,04 | 12,83 | 12,87 | -0,85% | 932.731,00 |
| 28.04.2023 | 12,84 | 13,02 | 12,84 | 12,98 | 0,62% | 935.937,00 |
| 27.04.2023 | 12,72 | 12,92 | 12,72 | 12,90 | 1,42% | 1.144.771,00 |
| 26.04.2023 | 12,76 | 12,85 | 12,62 | 12,72 | -0,31% | 1.113.853,00 |
| 25.04.2023 | 12,82 | 12,91 | 12,75 | 12,76 | -1,31% | 888.690,00 |
| 24.04.2023 | 12,82 | 12,96 | 12,80 | 12,93 | 0,86% | 1.014.583,00 |
| 21.04.2023 | 12,79 | 12,90 | 12,75 | 12,82 | 0,47% | 1.794.507,00 |
| 20.04.2023 | 12,75 | 12,82 | 12,69 | 12,76 | -0,39% | 1.085.164,00 |
| 19.04.2023 | 12,65 | 12,84 | 12,65 | 12,81 | 0,39% | 1.084.404,00 |
| 18.04.2023 | 12,80 | 12,86 | 12,72 | 12,76 | -1,47% | 1.529.575,00 |
| 17.04.2023 | 12,86 | 12,96 | 12,81 | 12,95 | 0,54% | 1.861.124,00 |
| 14.04.2023 | 12,99 | 13,15 | 12,83 | 12,88 | -0,23% | 2.388.082,00 |
| 13.04.2023 | 12,73 | 12,95 | 12,73 | 12,91 | 1,02% | 879.391,00 |
| 12.04.2023 | 12,75 | 12,92 | 12,71 | 12,78 | 1,35% | 1.934.564,00 |
| 11.04.2023 | 12,45 | 12,69 | 12,44 | 12,61 | 1,45% | 1.618.202,00 |
| 10.04.2023 | 12,51 | 12,61 | 12,23 | 12,43 | -0,72% | 1.319.336,00 |
| 06.04.2023 | 12,47 | 12,53 | 12,37 | 12,52 | 1,13% | 1.127.745,00 |
| 05.04.2023 | 12,33 | 12,47 | 12,32 | 12,38 | -0,48% | 1.308.675,00 |
| 04.04.2023 | 12,61 | 12,65 | 12,33 | 12,44 | -0,88% | 1.659.192,00 |
| 03.04.2023 | 12,59 | 12,78 | 12,52 | 12,55 | -0,48% | 1.670.507,00 |
| 31.03.2023 | 12,60 | 12,72 | 12,50 | 12,61 | 0,88% | 1.854.154,00 |
| 30.03.2023 | 12,47 | 12,56 | 12,37 | 12,50 | -1,42% | 1.790.702,00 |
| 29.03.2023 | 12,66 | 12,71 | 12,58 | 12,68 | 0,88% | 1.554.827,00 |
| 28.03.2023 | 12,51 | 12,63 | 12,48 | 12,57 | 0,48% | 1.311.864,00 |
| 27.03.2023 | 12,52 | 12,57 | 12,38 | 12,51 | 1,38% | 1.562.985,00 |
| 24.03.2023 | 12,15 | 12,35 | 12,06 | 12,34 | 0,57% | 1.972.922,00 |
| 23.03.2023 | 12,36 | 12,64 | 12,19 | 12,27 | -0,57% | 2.506.094,00 |
| 22.03.2023 | 12,75 | 12,78 | 12,33 | 12,34 | -2,99% | 2.605.630,00 |
| 21.03.2023 | 12,52 | 12,85 | 12,52 | 12,72 | 3,50% | 2.046.072,00 |
| 20.03.2023 | 12,28 | 12,59 | 12,18 | 12,29 | 1,15% | 1.875.570,00 |
| 17.03.2023 | 12,35 | 12,42 | 12,07 | 12,15 | -2,49% | 2.108.200,00 |
| 16.03.2023 | 12,19 | 12,57 | 12,05 | 12,46 | 1,55% | 2.095.013,00 |
| 15.03.2023 | 12,09 | 12,37 | 12,08 | 12,27 | -1,52% | 1.933.595,00 |
| 14.03.2023 | 12,53 | 12,64 | 12,35 | 12,46 | 2,05% | 2.636.773,00 |
| 13.03.2023 | 11,96 | 12,49 | 11,68 | 12,21 | 0,25% | 4.481.144,00 |
| 10.03.2023 | 12,80 | 12,82 | 12,15 | 12,18 | -4,92% | 4.577.546,00 |
| 09.03.2023 | 13,43 | 13,48 | 12,78 | 12,81 | -4,69% | 2.652.695,00 |
| 08.03.2023 | 13,42 | 13,50 | 13,36 | 13,44 | 0,22% | 1.138.233,00 |
| 07.03.2023 | 13,60 | 13,60 | 13,34 | 13,41 | -1,40% | 1.369.025,00 |
| 06.03.2023 | 13,52 | 13,67 | 13,50 | 13,60 | 0,52% | 1.325.999,00 |
| 03.03.2023 | 13,53 | 13,54 | 13,46 | 13,53 | 0,22% | 1.238.160,00 |
| 02.03.2023 | 13,42 | 13,52 | 13,33 | 13,50 | -0,07% | 1.519.139,00 |
| 01.03.2023 | 13,64 | 13,70 | 13,46 | 13,51 | -1,39% | 1.421.574,00 |
| 28.02.2023 | 13,64 | 13,73 | 13,55 | 13,70 | 0,51% | 1.932.504,00 |
| 27.02.2023 | 13,75 | 13,78 | 13,60 | 13,63 | 0,29% | 1.814.617,00 |
| 24.02.2023 | 13,65 | 13,74 | 13,52 | 13,59 | -0,51% | 1.691.887,00 |
| 23.02.2023 | 13,31 | 13,88 | 13,16 | 13,66 | 4,92% | 4.064.527,00 |
| 22.02.2023 | 13,03 | 13,10 | 13,00 | 13,02 | 0,23% | 1.409.961,00 |
| 21.02.2023 | 13,09 | 13,18 | 12,96 | 12,99 | -1,44% | 1.492.223,00 |
| 17.02.2023 | 13,21 | 13,27 | 13,14 | 13,18 | -0,23% | 1.118.705,00 |
| 16.02.2023 | 13,07 | 13,26 | 13,06 | 13,21 | 0,53% | 1.274.568,00 |
| 15.02.2023 | 13,04 | 13,17 | 12,98 | 13,14 | 0,38% | 1.437.757,00 |
| 14.02.2023 | 13,17 | 13,25 | 13,06 | 13,09 | -0,38% | 1.487.270,00 |
| 13.02.2023 | 13,21 | 13,25 | 13,10 | 13,14 | -0,38% | 1.615.081,00 |
| 10.02.2023 | 12,90 | 13,21 | 12,86 | 13,19 | 2,01% | 2.873.250,00 |
| 09.02.2023 | 13,13 | 13,17 | 12,87 | 12,93 | -1,22% | 2.080.517,00 |