11,475$
-3,25%
Echtzeit-Aktienkurs Owl Rock Capital Corp
Bid:
Ask:
Aktienkurse zur Owl Rock Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 11,82 | 11,82 | 11,46 | 11,47 | -3,29% | 4.921.750,00 |
| 12.02.2026 | 12,00 | 12,06 | 11,73 | 11,86 | -0,75% | 9.001.630,00 |
| 11.02.2026 | 12,01 | 12,01 | 11,73 | 11,95 | 0,17% | 3.479.135,00 |
| 10.02.2026 | 11,74 | 12,04 | 11,65 | 11,93 | 1,62% | 3.854.996,00 |
| 09.02.2026 | 11,36 | 11,76 | 11,32 | 11,74 | 2,44% | 5.496.642,00 |
| 06.02.2026 | 11,03 | 11,58 | 11,01 | 11,46 | 5,04% | 9.928.604,00 |
| 05.02.2026 | 11,01 | 11,06 | 10,70 | 10,91 | -2,94% | 12.075.633,00 |
| 04.02.2026 | 11,20 | 11,29 | 11,03 | 11,24 | 1,35% | 9.356.590,00 |
| 03.02.2026 | 11,40 | 11,41 | 10,92 | 11,09 | -3,48% | 13.137.256,00 |
| 02.02.2026 | 11,92 | 11,96 | 11,35 | 11,49 | -4,25% | 14.506.310,00 |
| 30.01.2026 | 12,09 | 12,14 | 11,92 | 12,00 | -1,23% | 4.232.894,00 |
| 29.01.2026 | 12,09 | 12,16 | 12,00 | 12,15 | 0,66% | 3.564.497,00 |
| 28.01.2026 | 12,30 | 12,35 | 12,06 | 12,07 | -1,63% | 4.204.031,00 |
| 27.01.2026 | 12,27 | 12,40 | 12,21 | 12,27 | -0,24% | 2.883.414,00 |
| 26.01.2026 | 12,48 | 12,48 | 12,20 | 12,30 | -1,44% | 5.753.362,00 |
| 23.01.2026 | 12,63 | 12,63 | 12,42 | 12,48 | -1,03% | 2.659.182,00 |
| 22.01.2026 | 12,71 | 12,77 | 12,60 | 12,61 | -0,24% | 2.176.552,00 |
| 21.01.2026 | 12,52 | 12,69 | 12,49 | 12,64 | 1,77% | 2.857.453,00 |
| 20.01.2026 | 12,43 | 12,52 | 12,31 | 12,42 | -1,51% | 4.128.491,00 |
| 16.01.2026 | 12,75 | 12,76 | 12,53 | 12,61 | -0,94% | 3.973.113,00 |
| 15.01.2026 | 12,70 | 12,78 | 12,61 | 12,73 | 0,39% | 4.173.390,00 |
| 14.01.2026 | 12,46 | 12,69 | 12,42 | 12,68 | 1,93% | 4.321.946,00 |
| 13.01.2026 | 12,70 | 12,79 | 12,43 | 12,44 | -1,66% | 3.572.139,00 |
| 12.01.2026 | 12,51 | 12,67 | 12,48 | 12,65 | 0,72% | 3.019.547,00 |
| 09.01.2026 | 12,70 | 12,74 | 12,55 | 12,56 | -0,48% | 2.775.425,00 |
| 08.01.2026 | 12,20 | 12,71 | 12,20 | 12,62 | 2,94% | 3.685.546,00 |
| 07.01.2026 | 12,52 | 12,52 | 12,19 | 12,26 | -1,92% | 4.944.924,00 |
| 06.01.2026 | 12,62 | 12,65 | 12,36 | 12,50 | -1,19% | 4.163.242,00 |
| 05.01.2026 | 12,62 | 12,76 | 12,56 | 12,65 | 0,72% | 4.072.634,00 |
| 02.01.2026 | 12,46 | 12,64 | 12,33 | 12,56 | 1,05% | 3.214.295,00 |
| 31.12.2025 | 12,39 | 12,54 | 12,37 | 12,43 | -2,59% | 6.012.087,00 |
| 30.12.2025 | 12,68 | 12,84 | 12,65 | 12,76 | 0,71% | 4.994.435,00 |
| 29.12.2025 | 12,74 | 12,83 | 12,66 | 12,67 | -0,47% | 5.294.596,00 |
| 26.12.2025 | 12,61 | 12,77 | 12,54 | 12,73 | 1,11% | 3.566.100,00 |
| 24.12.2025 | 12,50 | 12,64 | 12,50 | 12,59 | 0,32% | 2.665.283,00 |
| 23.12.2025 | 12,62 | 12,67 | 12,50 | 12,55 | -0,87% | 4.183.565,00 |
| 22.12.2025 | 12,61 | 12,71 | 12,57 | 12,66 | 0,08% | 5.557.454,00 |
| 19.12.2025 | 12,69 | 12,72 | 12,57 | 12,65 | -0,39% | 6.630.864,00 |
| 18.12.2025 | 12,99 | 13,03 | 12,64 | 12,70 | -1,63% | 5.007.110,00 |
| 17.12.2025 | 13,04 | 13,15 | 12,91 | 12,91 | -0,54% | 4.753.222,00 |
| 16.12.2025 | 13,00 | 13,09 | 12,94 | 12,98 | -0,23% | 3.384.386,00 |
| 15.12.2025 | 13,17 | 13,25 | 12,92 | 13,01 | -0,31% | 4.313.683,00 |
| 12.12.2025 | 13,20 | 13,29 | 13,03 | 13,05 | -0,76% | 3.334.410,00 |
| 11.12.2025 | 13,43 | 13,45 | 13,13 | 13,15 | -1,72% | 4.073.022,00 |
| 10.12.2025 | 13,37 | 13,43 | 13,31 | 13,38 | 0,30% | 3.842.287,00 |
| 09.12.2025 | 13,32 | 13,43 | 13,32 | 13,34 | 0,30% | 4.155.421,00 |
| 08.12.2025 | 13,47 | 13,49 | 13,23 | 13,30 | -1,34% | 4.087.850,00 |
| 05.12.2025 | 13,41 | 13,58 | 13,37 | 13,48 | 0,22% | 3.419.014,00 |
| 04.12.2025 | 13,42 | 13,51 | 13,38 | 13,45 | 0,30% | 3.097.623,00 |
| 03.12.2025 | 13,23 | 13,44 | 13,22 | 13,41 | 1,44% | 2.942.246,00 |
| 02.12.2025 | 13,28 | 13,33 | 13,13 | 13,22 | -0,15% | 3.926.783,00 |
| 01.12.2025 | 13,15 | 13,37 | 13,13 | 13,24 | 0,53% | 5.587.220,00 |
| 28.11.2025 | 13,16 | 13,25 | 13,14 | 13,17 | 0,30% | 3.491.382,00 |
| 26.11.2025 | 12,87 | 13,16 | 12,85 | 13,13 | 1,94% | 7.800.448,00 |
| 25.11.2025 | 12,68 | 12,89 | 12,58 | 12,88 | 1,82% | 7.157.529,00 |
| 24.11.2025 | 12,37 | 12,68 | 12,37 | 12,65 | 2,51% | 9.681.376,00 |
| 21.11.2025 | 12,08 | 12,47 | 12,03 | 12,34 | 2,58% | 12.195.319,00 |
| 20.11.2025 | 12,11 | 12,20 | 11,90 | 12,03 | 0,50% | 10.213.760,00 |
| 19.11.2025 | 11,85 | 12,22 | 11,65 | 11,97 | 1,87% | 13.059.536,00 |
| 18.11.2025 | 11,74 | 11,82 | 11,65 | 11,75 | -0,93% | 10.348.073,00 |
| 17.11.2025 | 11,92 | 12,11 | 11,85 | 11,86 | -0,34% | 7.445.193,00 |
| 14.11.2025 | 11,89 | 11,93 | 11,79 | 11,90 | -0,50% | 3.534.280,00 |
| 13.11.2025 | 12,09 | 12,18 | 11,90 | 11,96 | -1,16% | 6.686.011,00 |
| 12.11.2025 | 12,04 | 12,15 | 12,00 | 12,10 | 0,25% | 4.315.081,00 |
| 11.11.2025 | 12,09 | 12,14 | 11,94 | 12,07 | -0,08% | 5.454.698,00 |
| 10.11.2025 | 12,22 | 12,25 | 11,93 | 12,08 | -0,49% | 5.097.475,00 |
| 07.11.2025 | 12,12 | 12,21 | 11,98 | 12,14 | 0,33% | 6.286.809,00 |
| 06.11.2025 | 12,35 | 12,48 | 11,94 | 12,10 | -5,32% | 12.649.418,00 |
| 05.11.2025 | 12,90 | 12,90 | 12,63 | 12,78 | -1,01% | 4.947.800,00 |
| 04.11.2025 | 13,03 | 13,04 | 12,80 | 12,91 | -1,07% | 3.967.642,00 |
| 03.11.2025 | 13,00 | 13,09 | 12,85 | 13,05 | 0,23% | 3.392.899,00 |
| 31.10.2025 | 12,80 | 13,12 | 12,74 | 13,02 | 1,64% | 3.507.682,00 |
| 30.10.2025 | 12,99 | 13,01 | 12,70 | 12,81 | -1,91% | 5.450.875,00 |
| 29.10.2025 | 13,15 | 13,24 | 13,00 | 13,06 | -1,36% | 3.510.194,00 |
| 28.10.2025 | 13,20 | 13,39 | 13,16 | 13,24 | 0,30% | 4.401.758,00 |
| 27.10.2025 | 13,03 | 13,24 | 12,98 | 13,20 | 1,30% | 4.561.948,00 |
| 24.10.2025 | 13,11 | 13,14 | 12,96 | 13,03 | 0,23% | 4.241.825,00 |
| 23.10.2025 | 13,00 | 13,06 | 12,87 | 13,00 | 0,31% | 5.948.916,00 |
| 22.10.2025 | 12,93 | 13,03 | 12,86 | 12,96 | 0,00% | 4.897.600,00 |
| 21.10.2025 | 12,71 | 13,08 | 12,70 | 12,96 | 2,05% | 4.872.510,00 |
| 20.10.2025 | 12,68 | 12,79 | 12,62 | 12,70 | 0,79% | 4.883.250,00 |
| 17.10.2025 | 12,54 | 12,69 | 12,48 | 12,60 | 0,48% | 6.804.360,00 |
| 16.10.2025 | 12,89 | 12,92 | 12,50 | 12,54 | -2,56% | 5.507.690,00 |
| 15.10.2025 | 12,93 | 13,08 | 12,78 | 12,87 | 0,00% | 6.743.378,00 |
| 14.10.2025 | 12,37 | 12,91 | 12,37 | 12,87 | 2,96% | 7.913.793,00 |
| 13.10.2025 | 12,21 | 12,56 | 12,19 | 12,50 | 3,05% | 5.288.937,00 |
| 10.10.2025 | 12,19 | 12,31 | 12,04 | 12,13 | -0,82% | 9.139.653,00 |
| 09.10.2025 | 12,46 | 12,47 | 12,15 | 12,23 | -1,61% | 5.890.780,00 |
| 08.10.2025 | 12,56 | 12,65 | 12,40 | 12,43 | -0,88% | 5.306.736,00 |
| 07.10.2025 | 12,60 | 12,69 | 12,37 | 12,54 | 0,00% | 6.213.156,00 |
| 06.10.2025 | 12,72 | 12,78 | 12,51 | 12,54 | -1,07% | 5.209.330,00 |
| 03.10.2025 | 12,77 | 12,77 | 12,62 | 12,68 | -0,43% | 586.486,00 |
| 02.10.2025 | 12,51 | 12,79 | 12,44 | 12,73 | 1,76% | 5.432.657,00 |
| 01.10.2025 | 12,66 | 12,70 | 12,47 | 12,51 | -2,04% | 7.574.091,00 |
| 30.09.2025 | 12,81 | 12,95 | 12,65 | 12,77 | -3,33% | 6.808.758,00 |
| 29.09.2025 | 13,30 | 13,31 | 13,08 | 13,21 | -0,23% | 4.022.082,00 |
| 26.09.2025 | 13,37 | 13,43 | 13,21 | 13,24 | -0,97% | 3.286.159,00 |
| 25.09.2025 | 13,31 | 13,42 | 13,26 | 13,37 | -0,07% | 3.827.985,00 |
| 24.09.2025 | 13,60 | 13,63 | 13,31 | 13,38 | -1,40% | 4.377.977,00 |
| 23.09.2025 | 13,68 | 13,73 | 13,47 | 13,57 | -0,29% | 2.843.005,00 |