23,570$
-1,26%
Echtzeit-Aktienkurs Brookfield Oaktree Holdings LLC
Bid:
Ask:
Aktienkurse zur Brookfield Oaktree Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 23,80 | 23,95 | 23,60 | 23,60 | -1,13% | 6.375,00 |
| 16.10.2024 | 23,68 | 23,87 | 23,55 | 23,87 | 1,51% | 8.373,00 |
| 15.10.2024 | 23,40 | 23,65 | 23,11 | 23,51 | -0,41% | 9.004,00 |
| 14.10.2024 | 23,37 | 23,63 | 23,37 | 23,61 | -0,21% | 1.889,00 |
| 11.10.2024 | 23,33 | 23,67 | 23,32 | 23,66 | 2,65% | 3.890,00 |
| 10.10.2024 | 23,15 | 23,23 | 22,92 | 23,05 | 0,00% | 8.388,00 |
| 09.10.2024 | 23,41 | 23,64 | 23,05 | 23,05 | -2,87% | 37.578,00 |
| 08.10.2024 | 23,55 | 23,85 | 23,28 | 23,73 | 0,42% | 2.738,00 |
| 07.10.2024 | 23,99 | 23,99 | 23,62 | 23,63 | -1,17% | 10.451,00 |
| 04.10.2024 | 23,95 | 23,95 | 23,88 | 23,91 | 0,00% | 9.629,00 |
| 03.10.2024 | 23,69 | 23,94 | 23,69 | 23,91 | 0,67% | 5.375,00 |
| 02.10.2024 | 23,70 | 23,75 | 23,70 | 23,75 | 0,23% | 1.422,00 |
| 01.10.2024 | 23,54 | 23,72 | 23,39 | 23,70 | -0,11% | 6.847,00 |
| 30.09.2024 | 23,51 | 23,75 | 23,42 | 23,72 | 0,42% | 16.154,00 |
| 27.09.2024 | 23,75 | 23,75 | 23,51 | 23,62 | -0,55% | 13.618,00 |
| 26.09.2024 | 23,46 | 23,75 | 23,46 | 23,75 | 1,06% | 3.349,00 |
| 25.09.2024 | 23,49 | 23,63 | 23,49 | 23,50 | -0,08% | 2.724,00 |
| 24.09.2024 | 23,14 | 23,64 | 23,14 | 23,52 | -0,99% | 8.657,00 |
| 23.09.2024 | 23,78 | 23,79 | 23,75 | 23,75 | -0,03% | 10.106,00 |
| 20.09.2024 | 23,62 | 23,76 | 23,31 | 23,76 | -0,17% | 5.672,00 |
| 19.09.2024 | 23,74 | 23,80 | 23,52 | 23,80 | 0,42% | 37.001,00 |
| 18.09.2024 | 23,70 | 23,75 | 23,70 | 23,70 | 0,17% | 4.864,00 |
| 17.09.2024 | 23,19 | 23,75 | 23,19 | 23,66 | 1,55% | 7.440,00 |
| 16.09.2024 | 23,00 | 23,35 | 22,94 | 23,30 | 1,53% | 35.428,00 |
| 13.09.2024 | 22,94 | 22,95 | 22,86 | 22,95 | 0,46% | 7.846,00 |
| 12.09.2024 | 22,69 | 22,88 | 22,69 | 22,85 | 0,73% | 3.696,00 |
| 11.09.2024 | 22,59 | 22,72 | 22,53 | 22,68 | 0,00% | 6.038,00 |
| 10.09.2024 | 22,69 | 22,90 | 22,67 | 22,68 | -0,09% | 10.829,00 |
| 09.09.2024 | 22,64 | 22,70 | 22,64 | 22,70 | 0,27% | 2.910,00 |
| 06.09.2024 | 22,65 | 22,74 | 22,63 | 22,64 | -0,46% | 5.719,00 |
| 05.09.2024 | 22,63 | 22,74 | 22,63 | 22,74 | 0,22% | 5.460,00 |
| 04.09.2024 | 22,52 | 22,70 | 22,52 | 22,70 | 1,00% | 2.687,00 |
| 03.09.2024 | 22,65 | 22,65 | 22,42 | 22,47 | 0,09% | 2.625,00 |
| 30.08.2024 | 22,58 | 22,75 | 22,39 | 22,45 | -1,32% | 45.362,00 |
| 29.08.2024 | 22,85 | 22,85 | 22,66 | 22,75 | -0,35% | 7.687,00 |
| 28.08.2024 | 22,76 | 22,84 | 22,70 | 22,83 | 0,75% | 4.793,00 |
| 27.08.2024 | 22,60 | 22,79 | 22,50 | 22,66 | 0,40% | 6.229,00 |
| 26.08.2024 | 22,83 | 22,83 | 22,54 | 22,57 | -1,14% | 6.442,00 |
| 23.08.2024 | 22,46 | 22,88 | 22,46 | 22,83 | 0,75% | 7.103,00 |
| 22.08.2024 | 22,46 | 22,66 | 22,43 | 22,66 | 0,67% | 6.039,00 |
| 21.08.2024 | 22,75 | 22,85 | 22,51 | 22,51 | -0,84% | 3.946,00 |
| 20.08.2024 | 22,70 | 22,70 | 22,48 | 22,70 | 0,18% | 2.469,00 |
| 19.08.2024 | 22,62 | 22,79 | 22,61 | 22,66 | -0,42% | 5.564,00 |
| 16.08.2024 | 22,53 | 22,76 | 22,53 | 22,76 | 1,54% | 2.612,00 |
| 15.08.2024 | 22,63 | 22,63 | 22,25 | 22,41 | -0,75% | 7.478,00 |
| 14.08.2024 | 22,71 | 22,72 | 22,42 | 22,58 | -0,13% | 9.551,00 |
| 13.08.2024 | 22,45 | 22,61 | 22,14 | 22,61 | 0,80% | 8.087,00 |
| 12.08.2024 | 22,09 | 22,43 | 22,09 | 22,43 | 1,08% | 3.914,00 |
| 09.08.2024 | 22,38 | 22,85 | 21,94 | 22,19 | -1,51% | 31.635,00 |
| 08.08.2024 | 22,85 | 22,85 | 22,35 | 22,53 | -1,49% | 16.962,00 |
| 07.08.2024 | 22,58 | 22,87 | 22,58 | 22,87 | 1,06% | 6.829,00 |
| 06.08.2024 | 22,64 | 22,70 | 21,83 | 22,63 | 1,03% | 3.719,00 |
| 05.08.2024 | 22,22 | 22,60 | 21,98 | 22,40 | 0,27% | 12.836,00 |
| 02.08.2024 | 22,20 | 22,37 | 22,20 | 22,34 | 0,40% | 6.802,00 |
| 01.08.2024 | 21,98 | 22,25 | 21,91 | 22,25 | 1,23% | 9.630,00 |
| 31.07.2024 | 22,02 | 22,02 | 21,93 | 21,98 | -0,41% | 7.169,00 |
| 30.07.2024 | 22,17 | 22,17 | 22,05 | 22,07 | 0,96% | 1.882,00 |
| 29.07.2024 | 22,18 | 22,18 | 21,86 | 21,86 | -0,77% | 6.717,00 |
| 26.07.2024 | 22,15 | 22,15 | 22,00 | 22,03 | -0,59% | 1.870,00 |
| 25.07.2024 | 22,25 | 22,25 | 22,11 | 22,16 | -0,40% | 4.990,00 |
| 24.07.2024 | 22,46 | 22,70 | 22,25 | 22,25 | -0,04% | 28.056,00 |
| 23.07.2024 | 22,27 | 22,33 | 22,26 | 22,26 | -0,18% | 3.225,00 |
| 22.07.2024 | 22,10 | 22,30 | 22,10 | 22,30 | -0,22% | 5.416,00 |
| 19.07.2024 | 22,34 | 22,35 | 22,34 | 22,35 | 1,22% | 1.052,00 |
| 18.07.2024 | 22,27 | 22,35 | 22,08 | 22,08 | -0,85% | 10.330,00 |
| 17.07.2024 | 22,35 | 22,56 | 22,27 | 22,27 | -0,22% | 5.704,00 |
| 16.07.2024 | 22,80 | 22,80 | 22,32 | 22,32 | -1,02% | 6.168,00 |
| 15.07.2024 | 22,22 | 22,55 | 22,22 | 22,55 | 1,09% | 6.070,00 |
| 12.07.2024 | 22,55 | 22,59 | 22,25 | 22,31 | -0,86% | 11.610,00 |
| 11.07.2024 | 22,61 | 22,61 | 22,37 | 22,50 | -0,35% | 9.780,00 |
| 10.07.2024 | 21,79 | 22,58 | 21,65 | 22,58 | 4,34% | 50.266,00 |
| 09.07.2024 | 21,81 | 21,85 | 21,37 | 21,64 | -0,73% | 12.750,00 |
| 08.07.2024 | 21,67 | 21,80 | 21,60 | 21,80 | 0,60% | 12.785,00 |
| 05.07.2024 | 21,61 | 21,67 | 21,60 | 21,67 | 0,55% | 3.464,00 |
| 03.07.2024 | 21,55 | 21,55 | 21,51 | 21,55 | 0,45% | 8.848,00 |
| 02.07.2024 | 21,55 | 21,55 | 21,45 | 21,45 | 0,06% | 1.898,00 |
| 01.07.2024 | 21,40 | 21,49 | 21,40 | 21,44 | 0,43% | 5.558,00 |
| 28.06.2024 | 21,42 | 21,42 | 21,31 | 21,35 | -0,33% | 2.351,00 |
| 27.06.2024 | 21,51 | 21,55 | 21,42 | 21,42 | -0,28% | 4.356,00 |
| 26.06.2024 | 21,48 | 21,55 | 21,30 | 21,48 | 0,05% | 4.033,00 |
| 25.06.2024 | 21,49 | 21,50 | 21,42 | 21,47 | 0,33% | 6.442,00 |
| 24.06.2024 | 21,35 | 21,44 | 21,31 | 21,40 | 0,47% | 5.485,00 |
| 21.06.2024 | 21,25 | 21,30 | 21,18 | 21,30 | 1,14% | 5.657,00 |
| 20.06.2024 | 21,19 | 21,33 | 21,01 | 21,06 | -0,85% | 6.816,00 |
| 18.06.2024 | 21,15 | 21,27 | 20,95 | 21,24 | 0,57% | 13.608,00 |
| 17.06.2024 | 21,18 | 21,34 | 20,96 | 21,12 | -0,14% | 17.686,00 |
| 14.06.2024 | 21,39 | 21,41 | 21,05 | 21,15 | -0,70% | 16.449,00 |
| 13.06.2024 | 21,27 | 21,30 | 21,19 | 21,30 | 0,14% | 4.116,00 |
| 12.06.2024 | 21,15 | 21,27 | 21,11 | 21,27 | 1,00% | 9.747,00 |
| 11.06.2024 | 21,08 | 21,10 | 20,99 | 21,06 | 0,38% | 4.404,00 |
| 10.06.2024 | 21,20 | 21,20 | 20,90 | 20,98 | -0,80% | 24.092,00 |
| 07.06.2024 | 21,33 | 21,33 | 21,05 | 21,15 | -0,47% | 9.339,00 |
| 06.06.2024 | 21,12 | 21,44 | 21,12 | 21,25 | 0,29% | 2.942,00 |
| 05.06.2024 | 21,41 | 21,41 | 21,11 | 21,19 | -0,75% | 21.215,00 |
| 04.06.2024 | 21,33 | 21,42 | 21,31 | 21,35 | 0,57% | 13.186,00 |
| 03.06.2024 | 21,20 | 21,57 | 21,14 | 21,23 | 0,52% | 38.705,00 |
| 31.05.2024 | 21,17 | 21,19 | 21,12 | 21,12 | -0,98% | 9.715,00 |
| 30.05.2024 | 21,44 | 21,50 | 21,29 | 21,33 | 0,00% | 18.633,00 |
| 29.05.2024 | 21,40 | 21,41 | 21,29 | 21,33 | -0,51% | 11.631,00 |
| 28.05.2024 | 21,58 | 21,69 | 21,39 | 21,44 | -0,51% | 19.319,00 |