21,740$
0,23%
Echtzeit-Aktienkurs Brookfield Oaktree Holdings LLC
Bid:
Ask:
Aktienkurse zur Brookfield Oaktree Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,63 | 22,11 | 21,57 | 21,75 | 0,28% | 7.429,00 |
| 25.04.2024 | 21,70 | 21,80 | 21,65 | 21,69 | -0,72% | 11.907,00 |
| 24.04.2024 | 21,72 | 21,88 | 21,67 | 21,85 | 0,26% | 269.979,00 |
| 23.04.2024 | 22,03 | 22,04 | 21,67 | 21,79 | -0,27% | 17.554,00 |
| 22.04.2024 | 21,85 | 21,95 | 21,78 | 21,85 | -0,37% | 6.938,00 |
| 19.04.2024 | 21,88 | 21,93 | 21,85 | 21,93 | 0,37% | 5.074,00 |
| 18.04.2024 | 22,13 | 22,19 | 21,80 | 21,85 | -2,37% | 21.439,00 |
| 17.04.2024 | 21,75 | 22,79 | 21,75 | 22,38 | 2,66% | 12.806,00 |
| 16.04.2024 | 21,68 | 21,98 | 21,58 | 21,80 | 0,08% | 9.821,00 |
| 15.04.2024 | 23,14 | 23,14 | 21,75 | 21,78 | -5,33% | 10.988,00 |
| 12.04.2024 | 22,82 | 23,01 | 22,82 | 23,01 | 0,04% | 3.783,00 |
| 11.04.2024 | 23,11 | 23,16 | 22,79 | 23,00 | -0,43% | 16.562,00 |
| 10.04.2024 | 23,41 | 23,41 | 23,10 | 23,10 | -1,66% | 11.843,00 |
| 09.04.2024 | 23,52 | 23,64 | 23,49 | 23,49 | -0,25% | 2.898,00 |
| 08.04.2024 | 23,52 | 23,68 | 23,52 | 23,55 | 0,00% | 2.388,00 |
| 05.04.2024 | 23,54 | 23,61 | 23,47 | 23,55 | -0,51% | 7.982,00 |
| 04.04.2024 | 23,28 | 23,73 | 23,28 | 23,67 | -0,46% | 12.902,00 |
| 03.04.2024 | 23,69 | 23,78 | 23,56 | 23,78 | -0,38% | 9.157,00 |
| 02.04.2024 | 23,95 | 23,95 | 23,66 | 23,87 | -0,23% | 4.723,00 |
| 01.04.2024 | 23,72 | 23,96 | 23,72 | 23,93 | 0,10% | 9.200,00 |
| 28.03.2024 | 23,72 | 23,90 | 23,72 | 23,90 | -0,10% | 3.270,00 |
| 27.03.2024 | 23,95 | 23,97 | 23,72 | 23,93 | 0,10% | 5.140,00 |
| 26.03.2024 | 23,79 | 23,95 | 23,79 | 23,90 | -0,21% | 5.709,00 |
| 25.03.2024 | 23,77 | 23,98 | 23,71 | 23,95 | 0,41% | 9.946,00 |
| 22.03.2024 | 24,08 | 24,13 | 23,85 | 23,85 | -1,36% | 6.028,00 |
| 21.03.2024 | 24,07 | 24,40 | 24,07 | 24,18 | 0,79% | 12.760,00 |
| 20.03.2024 | 23,48 | 24,00 | 23,38 | 23,99 | 1,95% | 13.945,00 |
| 19.03.2024 | 23,35 | 23,53 | 23,35 | 23,53 | 0,13% | 6.579,00 |
| 18.03.2024 | 23,70 | 23,70 | 23,42 | 23,50 | -0,55% | 10.190,00 |
| 15.03.2024 | 23,74 | 23,76 | 23,11 | 23,63 | 0,21% | 15.676,00 |
| 14.03.2024 | 23,40 | 23,58 | 23,14 | 23,58 | 0,60% | 27.106,00 |
| 13.03.2024 | 23,29 | 23,44 | 23,21 | 23,44 | 0,67% | 12.623,00 |
| 12.03.2024 | 23,11 | 23,30 | 23,10 | 23,29 | 0,34% | 9.334,00 |
| 11.03.2024 | 23,28 | 23,35 | 23,10 | 23,21 | 0,63% | 8.866,00 |
| 08.03.2024 | 23,00 | 23,08 | 23,00 | 23,06 | 0,87% | 8.079,00 |
| 07.03.2024 | 22,95 | 22,95 | 22,81 | 22,86 | 0,48% | 3.472,00 |
| 06.03.2024 | 22,55 | 22,75 | 22,55 | 22,75 | 1,94% | 6.678,00 |
| 05.03.2024 | 21,96 | 22,41 | 21,74 | 22,32 | 1,62% | 14.328,00 |
| 04.03.2024 | 22,22 | 22,42 | 21,93 | 21,96 | -1,60% | 15.423,00 |
| 01.03.2024 | 22,45 | 22,45 | 22,18 | 22,32 | -0,59% | 1.736,00 |
| 29.02.2024 | 22,72 | 22,72 | 22,28 | 22,45 | -1,14% | 23.149,00 |
| 28.02.2024 | 22,67 | 22,99 | 22,67 | 22,71 | -0,35% | 8.477,00 |
| 27.02.2024 | 23,06 | 23,10 | 22,78 | 22,79 | -1,13% | 173.061,00 |
| 26.02.2024 | 23,10 | 23,10 | 23,00 | 23,05 | 0,04% | 6.930,00 |
| 23.02.2024 | 23,03 | 23,07 | 23,00 | 23,04 | 0,12% | 10.219,00 |
| 22.02.2024 | 23,00 | 23,08 | 23,00 | 23,01 | 0,00% | 9.660,00 |
| 21.02.2024 | 23,09 | 23,10 | 22,90 | 23,01 | -0,29% | 5.181,00 |
| 20.02.2024 | 22,93 | 23,08 | 22,93 | 23,08 | 1,54% | 2.842,00 |
| 16.02.2024 | 23,00 | 23,00 | 22,73 | 22,73 | -1,26% | 2.696,00 |
| 15.02.2024 | 22,99 | 23,15 | 22,55 | 23,02 | 0,81% | 10.917,00 |
| 14.02.2024 | 22,66 | 22,85 | 22,60 | 22,84 | 1,94% | 4.883,00 |
| 13.02.2024 | 22,77 | 22,85 | 22,40 | 22,40 | -2,82% | 8.616,00 |
| 12.02.2024 | 22,66 | 23,06 | 22,66 | 23,05 | 1,50% | 4.943,00 |
| 09.02.2024 | 22,97 | 22,99 | 22,64 | 22,71 | -1,05% | 8.590,00 |
| 08.02.2024 | 22,59 | 22,95 | 22,50 | 22,95 | 1,61% | 8.925,00 |
| 07.02.2024 | 22,58 | 22,68 | 22,50 | 22,59 | 0,61% | 4.473,00 |
| 06.02.2024 | 22,70 | 22,70 | 22,44 | 22,45 | -1,49% | 5.684,00 |
| 05.02.2024 | 23,12 | 23,12 | 22,77 | 22,79 | -1,13% | 2.779,00 |
| 02.02.2024 | 22,79 | 23,13 | 22,79 | 23,05 | -0,22% | 6.177,00 |
| 01.02.2024 | 23,15 | 23,15 | 23,07 | 23,10 | 0,43% | 3.160,00 |
| 31.01.2024 | 23,15 | 23,21 | 22,98 | 23,00 | -0,52% | 7.189,00 |
| 30.01.2024 | 22,97 | 23,14 | 22,95 | 23,12 | 0,78% | 8.148,00 |
| 29.01.2024 | 22,93 | 23,02 | 22,76 | 22,94 | 0,04% | 56.634,00 |
| 26.01.2024 | 22,84 | 22,96 | 22,64 | 22,93 | 0,09% | 4.501,00 |
| 25.01.2024 | 22,39 | 22,91 | 22,11 | 22,91 | 2,27% | 10.322,00 |
| 24.01.2024 | 22,32 | 22,49 | 22,32 | 22,40 | 0,41% | 7.341,00 |
| 23.01.2024 | 22,03 | 22,31 | 22,03 | 22,31 | 0,95% | 3.617,00 |
| 22.01.2024 | 22,05 | 22,19 | 21,95 | 22,10 | 0,91% | 9.402,00 |
| 19.01.2024 | 21,83 | 22,01 | 21,83 | 21,90 | 0,37% | 5.500,00 |
| 18.01.2024 | 22,00 | 22,14 | 21,82 | 21,82 | -0,68% | 4.017,00 |
| 17.01.2024 | 21,81 | 21,97 | 21,81 | 21,97 | 0,73% | 3.773,00 |
| 16.01.2024 | 21,93 | 21,93 | 21,81 | 21,81 | -0,73% | 4.725,00 |
| 12.01.2024 | 21,84 | 21,97 | 21,74 | 21,97 | 0,41% | 11.938,00 |
| 11.01.2024 | 21,83 | 21,90 | 21,82 | 21,88 | 0,37% | 2.238,00 |
| 10.01.2024 | 21,70 | 21,86 | 21,70 | 21,80 | 0,18% | 2.816,00 |
| 09.01.2024 | 21,63 | 21,80 | 21,63 | 21,76 | 0,60% | 4.695,00 |
| 08.01.2024 | 21,50 | 21,65 | 21,39 | 21,63 | 0,10% | 10.721,00 |
| 05.01.2024 | 21,78 | 21,78 | 21,55 | 21,61 | -0,63% | 15.949,00 |
| 04.01.2024 | 21,70 | 21,83 | 21,53 | 21,75 | 0,82% | 8.458,00 |
| 03.01.2024 | 21,70 | 21,71 | 21,46 | 21,57 | -0,51% | 8.886,00 |
| 02.01.2024 | 22,00 | 22,00 | 21,68 | 21,68 | 0,14% | 1.763,00 |
| 29.12.2023 | 21,86 | 22,12 | 21,65 | 21,65 | -0,94% | 9.294,00 |
| 28.12.2023 | 21,73 | 22,08 | 21,63 | 21,86 | -0,34% | 18.033,00 |
| 27.12.2023 | 21,50 | 22,01 | 21,44 | 21,93 | 2,81% | 10.301,00 |
| 26.12.2023 | 21,66 | 21,71 | 21,31 | 21,33 | -1,31% | 13.470,00 |
| 22.12.2023 | 21,41 | 21,66 | 21,41 | 21,61 | 0,37% | 5.697,00 |
| 21.12.2023 | 21,84 | 21,84 | 21,50 | 21,54 | 0,87% | 7.294,00 |
| 20.12.2023 | 21,44 | 22,02 | 21,32 | 21,35 | -1,34% | 36.448,00 |
| 19.12.2023 | 21,55 | 21,72 | 21,44 | 21,64 | 0,09% | 12.755,00 |
| 18.12.2023 | 21,90 | 21,96 | 21,62 | 21,62 | -0,51% | 6.677,00 |
| 15.12.2023 | 21,90 | 21,95 | 21,72 | 21,73 | -0,73% | 8.281,00 |
| 14.12.2023 | 21,11 | 21,89 | 21,03 | 21,89 | 1,67% | 18.803,00 |
| 13.12.2023 | 21,20 | 21,53 | 20,94 | 21,53 | 2,37% | 11.534,00 |
| 12.12.2023 | 21,20 | 21,23 | 21,00 | 21,03 | -1,56% | 10.311,00 |
| 11.12.2023 | 21,71 | 21,72 | 21,22 | 21,37 | -0,90% | 8.684,00 |
| 08.12.2023 | 21,64 | 21,85 | 21,55 | 21,56 | -1,15% | 3.884,00 |
| 07.12.2023 | 21,72 | 21,93 | 21,72 | 21,81 | 0,14% | 10.584,00 |
| 06.12.2023 | 21,69 | 21,88 | 21,55 | 21,78 | 1,54% | 21.033,00 |
| 05.12.2023 | 21,62 | 21,81 | 21,45 | 21,45 | -0,79% | 13.196,00 |
| 04.12.2023 | 21,50 | 21,62 | 21,47 | 21,62 | 0,51% | 19.471,00 |