11,145$
-0,22%
Echtzeit-Aktienkurs Blue Owl Capital Inc.
Bid:
Ask:
Aktienkurse zur Blue Owl Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,16 | 11,19 | 11,08 | 11,16 | -0,13% | 182.552,00 |
| 08.09.2026 | 11,43 | 11,47 | 11,16 | 11,17 | -2,02% | 2.985.997,00 |
| 04.09.2026 | 11,32 | 11,50 | 11,30 | 11,40 | 0,18% | 2.231.502,00 |
| 03.09.2026 | 11,44 | 11,53 | 11,24 | 11,38 | 0,18% | 2.676.885,00 |
| 02.09.2026 | 11,35 | 11,42 | 11,31 | 11,36 | -0,09% | 2.608.044,00 |
| 01.09.2026 | 11,47 | 11,55 | 11,35 | 11,37 | -1,39% | 3.013.480,00 |
| 31.08.2026 | 11,23 | 11,63 | 11,22 | 11,53 | 2,04% | 6.310.971,00 |
| 28.08.2026 | 11,28 | 11,38 | 11,25 | 11,30 | 0,18% | 2.480.139,00 |
| 27.08.2026 | 11,31 | 11,36 | 11,25 | 11,28 | 0,27% | 2.059.339,00 |
| 26.08.2026 | 11,25 | 11,37 | 11,23 | 11,25 | -0,97% | 2.806.027,00 |
| 25.08.2026 | 11,38 | 11,40 | 11,30 | 11,36 | -0,35% | 2.805.918,00 |
| 24.08.2026 | 11,38 | 11,49 | 11,29 | 11,40 | 0,88% | 2.496.116,00 |
| 21.08.2026 | 11,40 | 11,46 | 11,26 | 11,30 | 0,18% | 2.583.880,00 |
| 20.08.2026 | 11,43 | 11,47 | 11,24 | 11,28 | -0,44% | 3.139.691,00 |
| 19.08.2026 | 11,42 | 11,53 | 11,32 | 11,33 | -0,70% | 3.369.290,00 |
| 18.08.2026 | 11,50 | 11,54 | 11,39 | 11,41 | -0,78% | 3.127.681,00 |
| 17.08.2026 | 11,73 | 11,73 | 11,47 | 11,50 | -1,88% | 3.534.775,00 |
| 14.08.2026 | 11,90 | 11,90 | 11,69 | 11,72 | -1,60% | 3.787.753,00 |
| 13.08.2026 | 11,71 | 11,98 | 11,71 | 11,91 | 2,06% | 7.330.115,00 |
| 12.08.2026 | 11,73 | 11,75 | 11,55 | 11,67 | -0,09% | 2.872.557,00 |
| 11.08.2026 | 11,56 | 11,75 | 11,49 | 11,68 | 1,13% | 3.699.705,00 |
| 10.08.2026 | 11,47 | 11,64 | 11,41 | 11,55 | -0,77% | 3.943.234,00 |
| 07.08.2026 | 11,26 | 11,74 | 11,24 | 11,64 | 2,92% | 8.769.217,00 |
| 06.08.2026 | 11,17 | 11,33 | 10,99 | 11,31 | 3,10% | 6.253.043,00 |
| 05.08.2026 | 11,20 | 11,20 | 10,88 | 10,97 | -2,05% | 4.512.107,00 |
| 04.08.2026 | 11,02 | 11,24 | 10,97 | 11,20 | 1,82% | 6.975.740,00 |
| 03.08.2026 | 10,84 | 11,05 | 10,81 | 11,00 | 2,33% | 4.949.662,00 |
| 31.07.2026 | 10,90 | 10,90 | 10,62 | 10,75 | -0,37% | 6.526.247,00 |
| 30.07.2026 | 10,85 | 10,87 | 10,66 | 10,79 | 0,09% | 4.157.975,00 |
| 29.07.2026 | 11,05 | 11,05 | 10,75 | 10,78 | -2,18% | 3.071.855,00 |
| 28.07.2026 | 10,92 | 11,08 | 10,88 | 11,02 | 0,92% | 4.118.305,00 |
| 27.07.2026 | 10,85 | 11,00 | 10,83 | 10,92 | 1,39% | 2.689.012,00 |
| 24.07.2026 | 10,80 | 10,83 | 10,72 | 10,77 | 0,65% | 2.759.241,00 |
| 23.07.2026 | 10,75 | 10,80 | 10,63 | 10,70 | -1,02% | 2.846.414,00 |
| 22.07.2026 | 10,93 | 11,00 | 10,76 | 10,81 | -1,10% | 2.027.645,00 |
| 21.07.2026 | 10,87 | 11,03 | 10,86 | 10,93 | 0,55% | 2.512.583,00 |
| 20.07.2026 | 11,00 | 11,02 | 10,76 | 10,87 | -1,09% | 2.761.174,00 |
| 17.07.2026 | 11,10 | 11,29 | 10,97 | 10,99 | -1,79% | 3.098.341,00 |
| 16.07.2026 | 11,10 | 11,22 | 11,04 | 11,19 | 0,81% | 3.909.269,00 |
| 15.07.2026 | 11,10 | 11,27 | 11,05 | 11,10 | 1,00% | 5.616.005,00 |
| 14.07.2026 | 10,96 | 11,07 | 10,91 | 10,99 | 1,20% | 3.196.373,00 |
| 13.07.2026 | 10,99 | 11,09 | 10,86 | 10,86 | -0,91% | 3.181.010,00 |
| 10.07.2026 | 10,86 | 11,10 | 10,86 | 10,96 | 2,05% | 3.615.947,00 |
| 09.07.2026 | 10,79 | 10,81 | 10,70 | 10,74 | -0,19% | 2.300.589,00 |
| 08.07.2026 | 10,82 | 10,85 | 10,67 | 10,76 | -0,65% | 4.265.714,00 |
| 07.07.2026 | 10,94 | 11,09 | 10,79 | 10,83 | -0,82% | 2.844.184,00 |
| 06.07.2026 | 10,86 | 11,04 | 10,82 | 10,92 | 0,92% | 4.350.273,00 |
| 02.07.2026 | 10,96 | 10,98 | 10,76 | 10,82 | 0,19% | 2.883.753,00 |
| 01.07.2026 | 10,95 | 11,00 | 10,76 | 10,80 | -0,64% | 4.578.188,00 |
| 30.06.2026 | 10,81 | 11,00 | 10,80 | 10,87 | -2,51% | 3.536.838,00 |
| 29.06.2026 | 10,91 | 11,19 | 10,87 | 11,15 | 3,05% | 3.969.459,00 |
| 26.06.2026 | 10,66 | 10,91 | 10,66 | 10,82 | 1,31% | 4.277.050,00 |
| 25.06.2026 | 10,73 | 10,79 | 10,60 | 10,68 | -0,37% | 3.529.423,00 |
| 24.06.2026 | 10,81 | 10,85 | 10,70 | 10,72 | -0,74% | 3.841.117,00 |
| 23.06.2026 | 10,72 | 10,90 | 10,70 | 10,80 | 0,09% | 3.636.569,00 |
| 22.06.2026 | 10,89 | 11,07 | 10,78 | 10,79 | -0,74% | 2.761.258,00 |
| 18.06.2026 | 10,90 | 10,95 | 10,83 | 10,87 | 0,46% | 8.168.759,00 |
| 17.06.2026 | 11,09 | 11,14 | 10,79 | 10,82 | -2,43% | 4.927.850,00 |
| 16.06.2026 | 11,14 | 11,23 | 11,06 | 11,09 | 0,09% | 3.986.535,00 |
| 15.06.2026 | 11,32 | 11,36 | 11,04 | 11,08 | -0,89% | 3.847.083,00 |
| 12.06.2026 | 11,22 | 11,30 | 11,08 | 11,18 | 0,09% | 2.097.976,00 |
| 11.06.2026 | 11,15 | 11,22 | 11,03 | 11,17 | 0,45% | 1.995.056,00 |
| 10.06.2026 | 11,12 | 11,22 | 11,06 | 11,12 | -0,36% | 2.694.018,00 |
| 09.06.2026 | 11,08 | 11,16 | 11,01 | 11,16 | 1,64% | 2.800.389,00 |
| 08.06.2026 | 11,02 | 11,12 | 10,89 | 10,98 | -0,36% | 2.547.683,00 |
| 05.06.2026 | 11,18 | 11,33 | 10,98 | 11,02 | -2,48% | 3.004.492,00 |
| 04.06.2026 | 11,08 | 11,35 | 11,08 | 11,30 | 3,20% | 2.831.868,00 |
| 03.06.2026 | 11,02 | 11,04 | 10,90 | 10,95 | -2,32% | 5.298.635,00 |
| 02.06.2026 | 11,34 | 11,43 | 11,18 | 11,21 | -1,84% | 4.015.982,00 |
| 01.06.2026 | 11,30 | 11,52 | 11,29 | 11,42 | 1,42% | 3.582.073,00 |
| 29.05.2026 | 11,11 | 11,37 | 11,08 | 11,26 | 1,35% | 5.594.270,00 |
| 28.05.2026 | 11,10 | 11,32 | 11,08 | 11,11 | -0,54% | 3.084.198,00 |
| 27.05.2026 | 11,19 | 11,35 | 11,17 | 11,17 | -0,18% | 2.338.616,00 |
| 26.05.2026 | 11,05 | 11,33 | 11,04 | 11,19 | 1,45% | 2.529.119,00 |
| 22.05.2026 | 11,22 | 11,28 | 11,01 | 11,03 | -1,34% | 2.485.133,00 |
| 21.05.2026 | 11,16 | 11,30 | 11,06 | 11,18 | 0,54% | 2.639.122,00 |
| 20.05.2026 | 11,06 | 11,25 | 10,96 | 11,12 | 0,63% | 2.917.742,00 |
| 19.05.2026 | 11,01 | 11,17 | 10,91 | 11,05 | 0,36% | 3.543.582,00 |
| 18.05.2026 | 11,16 | 11,17 | 10,98 | 11,01 | -1,78% | 4.759.166,00 |
| 15.05.2026 | 11,25 | 11,31 | 11,10 | 11,21 | -0,44% | 3.346.981,00 |
| 14.05.2026 | 11,23 | 11,36 | 11,19 | 11,26 | 0,81% | 2.794.323,00 |
| 13.05.2026 | 11,08 | 11,27 | 11,06 | 11,17 | 0,00% | 3.927.332,00 |
| 12.05.2026 | 11,14 | 11,24 | 11,03 | 11,17 | 0,45% | 3.239.967,00 |
| 11.05.2026 | 11,25 | 11,30 | 11,11 | 11,12 | -2,03% | 3.982.888,00 |
| 08.05.2026 | 11,39 | 11,39 | 11,17 | 11,35 | -0,35% | 4.313.403,00 |
| 07.05.2026 | 11,10 | 11,58 | 11,02 | 11,39 | -3,15% | 8.578.776,00 |
| 06.05.2026 | 11,96 | 11,98 | 11,67 | 11,76 | -1,26% | 4.287.129,00 |
| 05.05.2026 | 11,81 | 11,96 | 11,64 | 11,91 | 0,93% | 2.626.969,00 |
| 04.05.2026 | 11,80 | 11,97 | 11,74 | 11,80 | -0,51% | 2.985.082,00 |
| 01.05.2026 | 11,85 | 11,95 | 11,75 | 11,86 | 1,19% | 3.425.494,00 |
| 30.04.2026 | 11,28 | 11,78 | 11,24 | 11,72 | 3,99% | 3.355.315,00 |
| 29.04.2026 | 11,35 | 11,41 | 11,16 | 11,27 | -0,79% | 2.289.945,00 |
| 28.04.2026 | 11,24 | 11,36 | 11,08 | 11,36 | 1,52% | 2.836.906,00 |
| 27.04.2026 | 11,32 | 11,38 | 11,08 | 11,19 | -0,71% | 3.634.438,00 |
| 24.04.2026 | 11,41 | 11,53 | 11,24 | 11,27 | -0,70% | 3.508.128,00 |
| 23.04.2026 | 11,58 | 11,59 | 11,28 | 11,35 | -2,24% | 2.733.055,00 |
| 22.04.2026 | 11,67 | 11,73 | 11,50 | 11,61 | 0,87% | 2.655.870,00 |
| 21.04.2026 | 11,82 | 11,85 | 11,48 | 11,51 | -2,29% | 3.603.797,00 |
| 20.04.2026 | 11,70 | 11,84 | 11,66 | 11,78 | -0,08% | 3.770.253,00 |
| 17.04.2026 | 11,63 | 11,88 | 11,60 | 11,79 | 1,64% | 4.371.427,00 |