21,570$
0,05%
Echtzeit-Aktienkurs Brookfield Oaktree Holdings LLC
Bid:
Ask:
Aktienkurse zur Brookfield Oaktree Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 22,18 | 22,42 | 22,18 | 22,19 | -0,63% | 4.143,00 |
| 10.12.2024 | 22,30 | 22,49 | 22,19 | 22,33 | 0,09% | 7.224,00 |
| 09.12.2024 | 22,22 | 22,39 | 22,20 | 22,31 | 0,02% | 8.864,00 |
| 06.12.2024 | 22,52 | 22,52 | 22,26 | 22,31 | -0,58% | 10.821,00 |
| 05.12.2024 | 22,16 | 22,46 | 22,16 | 22,44 | 0,11% | 4.287,00 |
| 04.12.2024 | 22,23 | 22,41 | 22,23 | 22,41 | -0,35% | 4.874,00 |
| 03.12.2024 | 22,20 | 22,49 | 22,11 | 22,49 | 1,26% | 14.529,00 |
| 02.12.2024 | 22,53 | 22,61 | 21,94 | 22,21 | -1,68% | 32.592,00 |
| 29.11.2024 | 22,70 | 23,00 | 22,39 | 22,59 | -1,40% | 19.524,00 |
| 27.11.2024 | 22,90 | 23,02 | 22,90 | 22,91 | 0,09% | 2.698,00 |
| 26.11.2024 | 22,97 | 22,97 | 22,80 | 22,89 | -0,32% | 7.515,00 |
| 25.11.2024 | 22,90 | 22,99 | 22,71 | 22,96 | 1,38% | 6.604,00 |
| 22.11.2024 | 22,52 | 23,18 | 22,52 | 22,65 | 0,18% | 13.540,00 |
| 21.11.2024 | 22,50 | 23,10 | 22,50 | 22,61 | 0,53% | 16.973,00 |
| 20.11.2024 | 22,65 | 22,69 | 22,35 | 22,49 | -0,88% | 12.357,00 |
| 19.11.2024 | 22,74 | 22,74 | 22,69 | 22,69 | 0,04% | 12.573,00 |
| 18.11.2024 | 22,73 | 22,79 | 22,68 | 22,68 | -0,18% | 11.652,00 |
| 15.11.2024 | 22,73 | 23,19 | 22,65 | 22,72 | 0,14% | 21.467,00 |
| 14.11.2024 | 22,69 | 22,89 | 22,67 | 22,69 | 0,09% | 6.830,00 |
| 13.11.2024 | 22,98 | 22,98 | 22,67 | 22,67 | -0,43% | 17.776,00 |
| 12.11.2024 | 23,27 | 23,27 | 22,37 | 22,77 | -1,44% | 19.298,00 |
| 11.11.2024 | 23,43 | 23,43 | 22,98 | 23,10 | -1,52% | 9.468,00 |
| 08.11.2024 | 23,18 | 23,46 | 23,14 | 23,46 | 1,76% | 10.108,00 |
| 07.11.2024 | 22,85 | 23,20 | 22,85 | 23,05 | -0,11% | 9.907,00 |
| 06.11.2024 | 23,00 | 23,16 | 22,98 | 23,08 | 0,19% | 6.775,00 |
| 05.11.2024 | 22,91 | 23,25 | 22,86 | 23,03 | 0,44% | 13.007,00 |
| 04.11.2024 | 23,30 | 23,30 | 22,89 | 22,93 | -0,78% | 10.825,00 |
| 01.11.2024 | 23,50 | 23,50 | 23,11 | 23,11 | -1,87% | 4.476,00 |
| 31.10.2024 | 23,44 | 23,55 | 23,04 | 23,55 | 0,51% | 10.407,00 |
| 30.10.2024 | 23,36 | 23,43 | 23,36 | 23,43 | 0,77% | 5.044,00 |
| 29.10.2024 | 23,20 | 23,31 | 23,08 | 23,25 | 0,91% | 7.076,00 |
| 28.10.2024 | 23,18 | 23,25 | 22,89 | 23,04 | 0,39% | 12.292,00 |
| 25.10.2024 | 23,09 | 23,38 | 22,95 | 22,95 | -0,18% | 11.632,00 |
| 24.10.2024 | 23,09 | 23,09 | 22,90 | 22,99 | 0,05% | 11.808,00 |
| 23.10.2024 | 23,20 | 23,28 | 22,91 | 22,98 | -1,64% | 14.677,00 |
| 22.10.2024 | 23,21 | 23,44 | 23,19 | 23,36 | 1,00% | 5.305,00 |
| 21.10.2024 | 23,52 | 23,60 | 23,12 | 23,13 | -1,99% | 15.147,00 |
| 18.10.2024 | 23,70 | 23,71 | 23,60 | 23,60 | 0,00% | 2.170,00 |
| 17.10.2024 | 23,80 | 23,95 | 23,60 | 23,60 | -1,13% | 6.375,00 |