18,440$
-0,43%
Echtzeit-Aktienkurs Blue Owl Capital Inc
Bid:
Ask:
Aktienkurse zur Blue Owl Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 18,18 | 18,48 | 17,84 | 18,44 | -0,43% | 5.339.083,00 |
| 29.08.2025 | 18,70 | 18,70 | 18,46 | 18,52 | -0,91% | 5.953.302,00 |
| 28.08.2025 | 18,70 | 18,98 | 18,66 | 18,69 | 0,54% | 3.789.225,00 |
| 27.08.2025 | 18,72 | 18,93 | 18,57 | 18,59 | -0,43% | 4.827.930,00 |
| 26.08.2025 | 18,59 | 18,79 | 18,52 | 18,67 | 0,38% | 3.404.165,00 |
| 25.08.2025 | 18,80 | 18,87 | 18,60 | 18,60 | -1,06% | 3.039.440,00 |
| 22.08.2025 | 18,98 | 19,27 | 18,64 | 18,80 | 1,29% | 4.241.233,00 |
| 21.08.2025 | 18,45 | 18,63 | 18,41 | 18,56 | -0,05% | 4.163.914,00 |
| 20.08.2025 | 18,81 | 18,85 | 18,34 | 18,57 | -1,38% | 4.863.889,00 |
| 19.08.2025 | 19,24 | 19,35 | 18,79 | 18,83 | -1,77% | 5.171.595,00 |
| 18.08.2025 | 19,00 | 19,21 | 18,87 | 19,17 | 0,68% | 5.019.749,00 |
| 15.08.2025 | 19,65 | 19,84 | 18,97 | 19,04 | -3,15% | 7.334.257,00 |
| 14.08.2025 | 19,64 | 20,00 | 19,47 | 19,66 | -1,90% | 8.631.682,00 |
| 13.08.2025 | 20,40 | 20,49 | 19,78 | 20,04 | -1,38% | 13.337.370,00 |
| 12.08.2025 | 19,88 | 20,58 | 19,87 | 20,32 | 2,89% | 9.008.739,00 |
| 11.08.2025 | 19,74 | 19,82 | 19,37 | 19,75 | 0,00% | 5.597.201,00 |
| 08.08.2025 | 19,18 | 19,92 | 19,08 | 19,75 | 4,28% | 8.827.751,00 |
| 07.08.2025 | 19,84 | 19,92 | 18,74 | 18,94 | -3,07% | 6.815.939,00 |
| 06.08.2025 | 19,39 | 19,67 | 19,35 | 19,54 | 0,98% | 3.827.649,00 |
| 05.08.2025 | 19,42 | 19,58 | 19,01 | 19,35 | 0,00% | 4.268.925,00 |
| 04.08.2025 | 19,00 | 19,57 | 18,90 | 19,35 | 2,71% | 4.717.000,00 |
| 01.08.2025 | 18,89 | 18,97 | 18,12 | 18,84 | -2,64% | 12.081.923,00 |
| 31.07.2025 | 19,90 | 20,05 | 18,93 | 19,35 | -0,82% | 14.256.100,00 |
| 30.07.2025 | 20,00 | 20,06 | 19,41 | 19,51 | -1,71% | 5.975.605,00 |
| 29.07.2025 | 19,98 | 20,02 | 19,54 | 19,85 | 0,20% | 5.294.082,00 |
| 28.07.2025 | 20,10 | 20,14 | 19,72 | 19,81 | -1,05% | 4.736.619,00 |
| 25.07.2025 | 20,30 | 20,30 | 19,58 | 20,02 | -1,43% | 8.854.738,00 |
| 24.07.2025 | 20,49 | 20,68 | 20,29 | 20,31 | -0,54% | 4.598.597,00 |
| 23.07.2025 | 20,09 | 20,44 | 19,93 | 20,42 | 2,36% | 8.360.545,00 |
| 22.07.2025 | 20,06 | 20,16 | 19,74 | 19,95 | -0,35% | 6.537.032,00 |
| 21.07.2025 | 20,70 | 20,90 | 20,00 | 20,02 | -2,86% | 5.033.874,00 |
| 18.07.2025 | 20,84 | 20,99 | 20,41 | 20,61 | -0,91% | 7.203.326,00 |
| 17.07.2025 | 20,18 | 21,08 | 20,16 | 20,80 | 3,07% | 12.180.341,00 |
| 16.07.2025 | 19,00 | 20,19 | 18,95 | 20,18 | 7,28% | 10.878.071,00 |
| 15.07.2025 | 19,36 | 19,40 | 18,81 | 18,81 | -2,18% | 6.309.698,00 |
| 14.07.2025 | 19,00 | 19,35 | 18,82 | 19,23 | 1,69% | 7.116.603,00 |
| 11.07.2025 | 19,37 | 19,46 | 18,90 | 18,91 | -3,52% | 6.196.025,00 |
| 10.07.2025 | 19,48 | 19,92 | 19,40 | 19,60 | 0,82% | 5.926.130,00 |
| 09.07.2025 | 19,48 | 19,59 | 19,33 | 19,44 | 0,41% | 3.692.970,00 |
| 08.07.2025 | 19,48 | 19,57 | 19,24 | 19,36 | 0,26% | 4.719.327,00 |
| 07.07.2025 | 19,50 | 19,65 | 19,04 | 19,31 | -1,33% | 5.366.693,00 |
| 03.07.2025 | 19,54 | 19,78 | 19,46 | 19,57 | 0,88% | 3.902.175,00 |
| 02.07.2025 | 19,27 | 19,47 | 19,15 | 19,40 | 0,94% | 6.162.386,00 |
| 01.07.2025 | 19,05 | 19,26 | 18,80 | 19,22 | 0,05% | 7.724.569,00 |
| 30.06.2025 | 19,57 | 19,75 | 19,14 | 19,21 | -1,23% | 9.445.030,00 |
| 27.06.2025 | 19,36 | 19,78 | 19,09 | 19,45 | 1,35% | 14.546.440,00 |
| 26.06.2025 | 19,14 | 19,57 | 19,07 | 19,19 | 0,84% | 7.735.023,00 |
| 25.06.2025 | 19,19 | 19,22 | 18,99 | 19,03 | -0,42% | 3.788.010,00 |
| 24.06.2025 | 18,72 | 19,15 | 18,72 | 19,11 | 2,91% | 5.839.443,00 |
| 23.06.2025 | 18,65 | 18,75 | 18,08 | 18,57 | -0,75% | 5.456.149,00 |
| 20.06.2025 | 18,81 | 18,91 | 18,65 | 18,71 | 0,21% | 9.315.635,00 |
| 18.06.2025 | 18,51 | 18,97 | 18,51 | 18,67 | 0,48% | 7.392.196,00 |
| 17.06.2025 | 18,76 | 18,80 | 18,43 | 18,58 | -1,59% | 6.179.879,00 |
| 16.06.2025 | 18,96 | 19,24 | 18,84 | 18,88 | 0,96% | 5.322.232,00 |
| 13.06.2025 | 18,95 | 19,00 | 18,59 | 18,70 | -2,71% | 5.574.953,00 |
| 12.06.2025 | 18,98 | 19,22 | 18,84 | 19,22 | 0,26% | 5.219.676,00 |
| 11.06.2025 | 19,21 | 19,44 | 19,11 | 19,17 | 0,58% | 7.344.573,00 |
| 10.06.2025 | 19,33 | 19,33 | 18,86 | 19,06 | -0,68% | 7.698.090,00 |
| 09.06.2025 | 19,37 | 19,42 | 19,10 | 19,19 | -0,36% | 6.563.390,00 |
| 06.06.2025 | 19,33 | 19,47 | 19,13 | 19,26 | 1,26% | 7.108.853,00 |
| 05.06.2025 | 19,02 | 19,15 | 18,85 | 19,02 | -0,05% | 11.555.779,00 |
| 04.06.2025 | 18,93 | 19,15 | 18,82 | 19,03 | 1,60% | 11.308.213,00 |
| 03.06.2025 | 18,64 | 18,81 | 18,34 | 18,73 | 0,97% | 7.483.638,00 |
| 02.06.2025 | 18,65 | 18,71 | 18,18 | 18,55 | -0,70% | 9.325.931,00 |
| 30.05.2025 | 18,67 | 18,78 | 18,30 | 18,68 | -0,37% | 8.394.869,00 |
| 29.05.2025 | 19,03 | 19,05 | 18,60 | 18,75 | -0,16% | 5.953.927,00 |
| 28.05.2025 | 18,73 | 18,94 | 18,56 | 18,78 | 0,32% | 4.664.717,00 |
| 27.05.2025 | 18,65 | 18,84 | 18,38 | 18,72 | 2,46% | 7.064.796,00 |
| 23.05.2025 | 17,74 | 18,35 | 17,74 | 18,27 | 0,22% | 4.344.590,00 |
| 22.05.2025 | 18,21 | 18,41 | 17,94 | 18,23 | 0,55% | 7.615.320,00 |
| 21.05.2025 | 18,81 | 18,85 | 18,08 | 18,13 | -4,83% | 9.355.983,00 |
| 20.05.2025 | 19,51 | 19,57 | 18,94 | 19,05 | -1,85% | 10.526.044,00 |
| 19.05.2025 | 18,99 | 19,50 | 18,95 | 19,41 | -0,41% | 5.657.248,00 |
| 16.05.2025 | 19,34 | 19,51 | 19,19 | 19,49 | 0,88% | 4.922.549,00 |
| 15.05.2025 | 19,74 | 19,88 | 19,25 | 19,32 | -3,30% | 9.786.605,00 |
| 14.05.2025 | 19,82 | 20,00 | 19,72 | 19,98 | 0,05% | 5.949.222,00 |
| 13.05.2025 | 19,74 | 20,26 | 19,61 | 19,97 | 1,68% | 7.317.320,00 |
| 12.05.2025 | 19,67 | 20,09 | 19,44 | 19,64 | 6,28% | 7.021.927,00 |
| 09.05.2025 | 18,68 | 18,86 | 18,43 | 18,48 | -0,32% | 4.002.100,00 |
| 08.05.2025 | 18,50 | 18,81 | 18,32 | 18,54 | 2,49% | 4.723.543,00 |
| 07.05.2025 | 18,15 | 18,15 | 17,77 | 18,09 | 1,34% | 6.590.061,00 |
| 06.05.2025 | 18,08 | 18,45 | 17,84 | 17,85 | -3,30% | 8.557.384,00 |
| 05.05.2025 | 18,25 | 18,71 | 18,22 | 18,46 | 0,33% | 7.191.190,00 |
| 02.05.2025 | 18,30 | 18,69 | 18,06 | 18,40 | 2,74% | 9.436.566,00 |
| 01.05.2025 | 17,90 | 18,65 | 17,75 | 17,91 | -3,35% | 16.253.791,00 |
| 30.04.2025 | 18,00 | 18,57 | 17,87 | 18,53 | -0,38% | 7.936.801,00 |
| 29.04.2025 | 18,61 | 18,86 | 18,45 | 18,60 | -0,80% | 6.572.462,00 |
| 28.04.2025 | 18,65 | 18,97 | 18,37 | 18,75 | 1,35% | 7.283.705,00 |
| 25.04.2025 | 18,39 | 18,65 | 18,29 | 18,50 | 0,16% | 4.331.240,00 |
| 24.04.2025 | 17,83 | 18,73 | 17,72 | 18,47 | 4,53% | 9.484.598,00 |
| 23.04.2025 | 17,90 | 18,77 | 17,65 | 17,67 | 4,19% | 10.980.869,00 |
| 22.04.2025 | 17,02 | 17,15 | 16,69 | 16,96 | 2,79% | 8.798.917,00 |
| 21.04.2025 | 17,07 | 17,19 | 16,17 | 16,50 | -5,23% | 10.080.081,00 |
| 17.04.2025 | 17,08 | 17,58 | 17,08 | 17,41 | 1,81% | 6.644.079,00 |
| 16.04.2025 | 17,50 | 17,50 | 16,84 | 17,10 | -2,73% | 16.182.449,00 |
| 15.04.2025 | 17,19 | 17,77 | 17,19 | 17,58 | 2,15% | 9.445.755,00 |
| 14.04.2025 | 17,26 | 17,53 | 16,94 | 17,21 | 1,18% | 13.680.076,00 |
| 11.04.2025 | 17,11 | 17,12 | 16,37 | 17,01 | -1,05% | 15.573.783,00 |
| 10.04.2025 | 17,54 | 17,63 | 16,60 | 17,19 | -5,55% | 9.379.633,00 |
| 09.04.2025 | 15,66 | 18,67 | 15,38 | 18,20 | 14,25% | 22.724.584,00 |