21,050$
0,30%
Echtzeit-Aktienkurs Brookfield Oaktree Holdings LLC
Bid:
Ask:
Aktienkurse zur Brookfield Oaktree Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 20,76 | 21,05 | 20,76 | 20,95 | -0,20% | 9.824,00 |
| 07.05.2025 | 21,05 | 21,05 | 20,82 | 20,99 | -0,06% | 4.868,00 |
| 06.05.2025 | 20,82 | 21,00 | 20,81 | 21,00 | -0,47% | 6.710,00 |
| 05.05.2025 | 21,15 | 21,32 | 21,10 | 21,10 | -0,12% | 4.448,00 |
| 02.05.2025 | 20,91 | 21,13 | 20,50 | 21,13 | 1,27% | 5.870,00 |
| 01.05.2025 | 20,35 | 20,90 | 20,30 | 20,86 | 2,50% | 15.048,00 |
| 30.04.2025 | 20,61 | 20,61 | 20,35 | 20,35 | -0,83% | 2.850,00 |
| 29.04.2025 | 20,41 | 20,59 | 20,41 | 20,52 | -0,58% | 5.759,00 |
| 28.04.2025 | 20,46 | 20,73 | 20,40 | 20,64 | 0,24% | 4.794,00 |
| 25.04.2025 | 20,41 | 20,70 | 20,19 | 20,59 | 0,00% | 14.692,00 |
| 24.04.2025 | 20,34 | 20,59 | 20,12 | 20,59 | 2,26% | 10.878,00 |
| 23.04.2025 | 20,39 | 20,40 | 20,14 | 20,14 | -0,35% | 11.618,00 |
| 22.04.2025 | 20,25 | 20,34 | 20,14 | 20,21 | -0,29% | 7.166,00 |
| 21.04.2025 | 19,29 | 20,36 | 19,29 | 20,26 | -0,55% | 3.814,00 |
| 17.04.2025 | 20,01 | 20,40 | 20,01 | 20,38 | 1,12% | 3.170,00 |
| 16.04.2025 | 20,35 | 20,37 | 19,92 | 20,15 | -0,49% | 12.446,00 |
| 15.04.2025 | 20,49 | 20,82 | 20,22 | 20,25 | 0,25% | 8.667,00 |
| 14.04.2025 | 20,47 | 20,72 | 20,12 | 20,20 | -0,28% | 19.538,00 |
| 11.04.2025 | 20,42 | 20,80 | 19,87 | 20,26 | -1,55% | 33.237,00 |
| 10.04.2025 | 19,56 | 21,02 | 19,56 | 20,58 | -1,32% | 8.590,00 |
| 09.04.2025 | 20,91 | 21,19 | 20,25 | 20,85 | 2,05% | 11.302,00 |
| 08.04.2025 | 20,50 | 21,47 | 20,37 | 20,43 | 0,64% | 7.052,00 |
| 07.04.2025 | 21,00 | 21,02 | 20,26 | 20,30 | -4,20% | 30.985,00 |
| 04.04.2025 | 20,63 | 21,19 | 20,03 | 21,19 | 2,00% | 7.625,00 |
| 03.04.2025 | 20,42 | 21,28 | 20,42 | 20,78 | 0,80% | 19.579,00 |
| 02.04.2025 | 20,84 | 20,94 | 20,45 | 20,61 | 0,15% | 15.400,00 |
| 01.04.2025 | 21,00 | 21,33 | 20,20 | 20,58 | -0,91% | 22.088,00 |
| 31.03.2025 | 21,44 | 21,53 | 20,77 | 20,77 | -3,53% | 39.261,00 |
| 28.03.2025 | 21,75 | 21,75 | 21,00 | 21,53 | 1,22% | 8.376,00 |
| 27.03.2025 | 21,40 | 21,53 | 21,22 | 21,27 | -0,19% | 9.300,00 |
| 26.03.2025 | 21,60 | 21,75 | 21,31 | 21,31 | -1,93% | 7.133,00 |
| 25.03.2025 | 21,66 | 21,74 | 21,64 | 21,73 | 0,22% | 4.937,00 |
| 24.03.2025 | 21,55 | 21,84 | 21,55 | 21,68 | 0,28% | 5.227,00 |
| 21.03.2025 | 21,70 | 21,77 | 21,62 | 21,62 | -0,51% | 1.351,00 |
| 20.03.2025 | 21,75 | 21,78 | 21,69 | 21,73 | -0,09% | 4.237,00 |
| 19.03.2025 | 21,75 | 21,85 | 21,54 | 21,75 | -1,09% | 3.754,00 |
| 18.03.2025 | 21,86 | 22,03 | 21,86 | 21,99 | 0,94% | 835,00 |
| 17.03.2025 | 21,82 | 22,09 | 21,26 | 21,79 | 0,41% | 8.189,00 |
| 14.03.2025 | 21,55 | 22,10 | 21,55 | 21,70 | 1,43% | 2.041,00 |
| 13.03.2025 | 22,04 | 22,04 | 21,39 | 21,39 | -0,79% | 2.328,00 |
| 12.03.2025 | 21,59 | 21,60 | 21,52 | 21,56 | -0,65% | 8.595,00 |
| 11.03.2025 | 21,75 | 21,75 | 21,70 | 21,70 | 0,37% | 2.465,00 |
| 10.03.2025 | 21,57 | 22,04 | 21,57 | 21,62 | 0,05% | 3.754,00 |
| 07.03.2025 | 21,56 | 22,00 | 21,55 | 21,61 | -1,28% | 18.880,00 |
| 06.03.2025 | 21,73 | 21,98 | 21,37 | 21,89 | 0,41% | 16.740,00 |
| 05.03.2025 | 21,60 | 21,80 | 21,54 | 21,80 | 0,05% | 8.054,00 |
| 04.03.2025 | 21,81 | 21,82 | 21,71 | 21,79 | -0,18% | 6.804,00 |
| 03.03.2025 | 21,56 | 21,83 | 21,51 | 21,83 | 0,14% | 2.451,00 |
| 28.02.2025 | 21,86 | 22,25 | 21,66 | 21,80 | -1,58% | 16.014,00 |
| 27.02.2025 | 22,01 | 22,21 | 22,01 | 22,15 | -0,09% | 2.514,00 |
| 26.02.2025 | 21,85 | 22,21 | 21,85 | 22,17 | 1,09% | 13.405,00 |
| 25.02.2025 | 21,66 | 22,14 | 21,66 | 21,93 | -0,81% | 22.990,00 |
| 24.02.2025 | 21,80 | 22,15 | 21,80 | 22,11 | 0,05% | 4.962,00 |
| 21.02.2025 | 22,09 | 22,23 | 22,02 | 22,10 | 0,78% | 5.607,00 |
| 20.02.2025 | 22,04 | 22,16 | 21,89 | 21,93 | -0,32% | 7.618,00 |
| 19.02.2025 | 22,22 | 22,22 | 21,95 | 22,00 | -0,45% | 11.000,00 |
| 18.02.2025 | 22,00 | 22,10 | 22,00 | 22,10 | -0,23% | 785,00 |
| 14.02.2025 | 22,05 | 22,15 | 22,05 | 22,15 | 0,45% | 2.711,00 |
| 13.02.2025 | 22,00 | 22,11 | 22,00 | 22,05 | 0,50% | 1.572,00 |
| 12.02.2025 | 21,96 | 22,01 | 21,87 | 21,94 | -0,50% | 8.693,00 |
| 11.02.2025 | 22,04 | 22,12 | 21,96 | 22,05 | 0,26% | 9.476,00 |
| 10.02.2025 | 21,92 | 22,00 | 21,92 | 21,99 | 0,19% | 2.405,00 |
| 07.02.2025 | 21,94 | 21,98 | 21,86 | 21,95 | -0,18% | 5.859,00 |
| 06.02.2025 | 21,94 | 22,00 | 21,94 | 21,99 | 0,18% | 16.449,00 |
| 05.02.2025 | 22,00 | 22,00 | 21,93 | 21,95 | 0,41% | 3.822,00 |
| 04.02.2025 | 21,85 | 21,90 | 21,75 | 21,86 | 0,05% | 6.630,00 |
| 03.02.2025 | 21,85 | 22,00 | 21,85 | 21,85 | -0,66% | 8.897,00 |
| 31.01.2025 | 21,91 | 22,10 | 21,91 | 22,00 | -0,02% | 25.880,00 |
| 30.01.2025 | 21,77 | 22,20 | 21,58 | 22,00 | -0,59% | 8.270,00 |
| 29.01.2025 | 21,96 | 22,13 | 21,95 | 22,13 | 0,27% | 5.263,00 |
| 28.01.2025 | 22,29 | 22,29 | 21,86 | 22,07 | -0,45% | 7.630,00 |
| 27.01.2025 | 22,00 | 22,23 | 21,95 | 22,17 | 1,01% | 8.138,00 |
| 24.01.2025 | 22,15 | 22,20 | 21,92 | 21,95 | -0,96% | 8.558,00 |
| 23.01.2025 | 22,18 | 22,23 | 22,07 | 22,16 | 0,36% | 3.462,00 |
| 22.01.2025 | 22,33 | 22,33 | 21,91 | 22,08 | -0,50% | 8.544,00 |
| 21.01.2025 | 21,86 | 22,19 | 21,86 | 22,19 | 1,28% | 10.134,00 |
| 17.01.2025 | 21,81 | 21,94 | 21,80 | 21,91 | 0,55% | 5.675,00 |
| 16.01.2025 | 21,83 | 21,90 | 21,79 | 21,79 | -0,50% | 4.672,00 |
| 15.01.2025 | 21,74 | 21,90 | 21,57 | 21,90 | 1,20% | 5.941,00 |
| 14.01.2025 | 21,18 | 21,75 | 20,87 | 21,64 | 3,54% | 30.320,00 |
| 13.01.2025 | 21,23 | 21,30 | 20,65 | 20,90 | -0,71% | 9.260,00 |
| 10.01.2025 | 21,30 | 21,47 | 20,87 | 21,05 | -1,45% | 12.499,00 |
| 08.01.2025 | 21,58 | 21,63 | 21,30 | 21,36 | -1,25% | 8.583,00 |
| 07.01.2025 | 21,37 | 21,67 | 21,31 | 21,63 | 0,65% | 29.594,00 |
| 06.01.2025 | 21,35 | 21,67 | 21,18 | 21,49 | 0,77% | 25.005,00 |
| 03.01.2025 | 20,90 | 21,33 | 20,90 | 21,33 | 2,28% | 14.324,00 |
| 02.01.2025 | 21,25 | 21,41 | 20,76 | 20,85 | 0,48% | 19.845,00 |
| 31.12.2024 | 20,70 | 21,04 | 20,69 | 20,75 | 0,00% | 108.641,00 |
| 30.12.2024 | 20,95 | 21,18 | 20,53 | 20,75 | -0,72% | 40.194,00 |
| 27.12.2024 | 21,20 | 21,35 | 20,75 | 20,90 | -1,35% | 66.766,00 |
| 26.12.2024 | 21,51 | 21,56 | 21,10 | 21,19 | -0,58% | 23.204,00 |
| 24.12.2024 | 21,41 | 21,45 | 21,12 | 21,31 | -0,61% | 15.411,00 |
| 23.12.2024 | 21,56 | 21,60 | 21,21 | 21,44 | -0,80% | 18.245,00 |
| 20.12.2024 | 21,27 | 21,61 | 21,25 | 21,61 | 1,28% | 11.549,00 |
| 19.12.2024 | 21,74 | 21,74 | 21,27 | 21,34 | -1,89% | 23.864,00 |
| 18.12.2024 | 21,99 | 22,10 | 21,69 | 21,75 | -1,49% | 86.205,00 |
| 17.12.2024 | 22,18 | 22,18 | 21,90 | 22,08 | 0,14% | 7.558,00 |
| 16.12.2024 | 22,23 | 22,31 | 22,03 | 22,05 | 0,23% | 7.940,00 |
| 13.12.2024 | 22,00 | 22,02 | 21,90 | 22,00 | -0,36% | 26.956,00 |
| 12.12.2024 | 22,20 | 22,26 | 22,07 | 22,08 | -0,50% | 6.858,00 |