13,190$
0,73%
Echtzeit-Aktienkurs Owl Rock Capital Corp
Bid:
Ask:
Aktienkurse zur Owl Rock Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,24 | 13,46 | 12,89 | 13,19 | 0,73% | 883.844,00 |
| 10.04.2025 | 13,45 | 13,51 | 12,91 | 13,10 | -4,00% | 1.183.269,00 |
| 09.04.2025 | 12,36 | 13,84 | 12,13 | 13,64 | 9,34% | 1.451.434,00 |
| 08.04.2025 | 13,33 | 13,44 | 12,33 | 12,48 | -2,73% | 1.035.496,00 |
| 07.04.2025 | 13,03 | 13,42 | 12,47 | 12,83 | -3,57% | 510.474,00 |
| 04.04.2025 | 14,14 | 14,14 | 13,24 | 13,30 | -7,61% | 1.467.269,00 |
| 03.04.2025 | 14,45 | 14,61 | 14,38 | 14,40 | -2,60% | 927.400,00 |
| 02.04.2025 | 14,80 | 14,82 | 14,68 | 14,78 | -0,10% | 558.031,00 |
| 01.04.2025 | 14,67 | 14,86 | 14,65 | 14,80 | 0,96% | 713.136,00 |
| 31.03.2025 | 14,60 | 14,68 | 14,36 | 14,66 | -2,56% | 298.222,00 |
| 28.03.2025 | 15,32 | 15,32 | 14,97 | 15,04 | -1,76% | 243.916,00 |
| 27.03.2025 | 15,32 | 15,32 | 15,10 | 15,31 | 0,43% | 375.762,00 |
| 26.03.2025 | 15,22 | 15,27 | 15,18 | 15,25 | 0,56% | 407.257,00 |
| 25.03.2025 | 15,26 | 15,36 | 15,08 | 15,16 | -0,59% | 508.320,00 |
| 24.03.2025 | 15,09 | 15,26 | 15,08 | 15,25 | 1,84% | 260.666,00 |
| 21.03.2025 | 14,98 | 15,12 | 14,96 | 14,98 | -0,60% | 610.715,00 |
| 20.03.2025 | 14,98 | 15,20 | 14,98 | 15,07 | 0,50% | 726.391,00 |
| 19.03.2025 | 14,94 | 15,12 | 14,92 | 14,99 | 0,50% | 899.803,00 |
| 18.03.2025 | 14,91 | 15,00 | 14,81 | 14,92 | 0,03% | 659.182,00 |
| 17.03.2025 | 14,57 | 14,97 | 14,54 | 14,91 | 3,40% | 692.431,00 |
| 14.03.2025 | 14,21 | 14,44 | 14,17 | 14,42 | 2,45% | 953.133,00 |
| 13.03.2025 | 14,45 | 14,60 | 14,07 | 14,08 | -2,12% | 482.448,00 |
| 12.03.2025 | 14,61 | 14,72 | 14,35 | 14,38 | -0,81% | 806.155,00 |
| 11.03.2025 | 14,80 | 14,83 | 14,44 | 14,50 | -1,82% | 1.218.325,00 |
| 10.03.2025 | 14,93 | 14,93 | 14,68 | 14,77 | -1,44% | 186.825,00 |
| 07.03.2025 | 14,80 | 15,09 | 14,80 | 14,98 | 1,70% | 719.356,00 |
| 06.03.2025 | 14,81 | 14,87 | 14,68 | 14,73 | -0,71% | 316.257,00 |
| 05.03.2025 | 15,01 | 15,01 | 14,78 | 14,84 | -0,93% | 526.392,00 |
| 04.03.2025 | 15,10 | 15,12 | 14,93 | 14,98 | -2,06% | 695.165,00 |
| 03.03.2025 | 15,46 | 15,57 | 15,25 | 15,29 | -1,04% | 180.003,00 |
| 28.02.2025 | 15,12 | 15,46 | 15,12 | 15,45 | 1,85% | 757.299,00 |
| 27.02.2025 | 15,20 | 15,25 | 15,15 | 15,17 | 0,07% | 817.679,00 |
| 26.02.2025 | 15,36 | 15,36 | 15,09 | 15,16 | -1,30% | 546.351,00 |
| 25.02.2025 | 15,39 | 15,50 | 15,34 | 15,36 | -0,03% | 521.890,00 |
| 24.02.2025 | 15,50 | 15,50 | 15,14 | 15,37 | -0,45% | 324.064,00 |
| 21.02.2025 | 15,63 | 15,73 | 15,42 | 15,44 | -0,55% | 433.356,00 |
| 20.02.2025 | 15,60 | 15,69 | 15,42 | 15,52 | -0,64% | 431.746,00 |
| 19.02.2025 | 15,51 | 15,66 | 15,47 | 15,62 | 0,32% | 395.830,00 |
| 18.02.2025 | 15,39 | 15,57 | 15,37 | 15,57 | 1,17% | 210.844,00 |
| 14.02.2025 | 15,30 | 15,44 | 15,28 | 15,39 | 0,65% | 316.972,00 |
| 13.02.2025 | 15,30 | 15,39 | 15,25 | 15,29 | -0,23% | 308.710,00 |
| 12.02.2025 | 15,09 | 15,33 | 15,05 | 15,33 | 1,56% | 674.755,00 |
| 11.02.2025 | 15,04 | 15,12 | 14,99 | 15,09 | 0,17% | 492.139,00 |
| 10.02.2025 | 15,00 | 15,08 | 14,97 | 15,07 | 0,43% | 134.873,00 |
| 07.02.2025 | 15,08 | 15,09 | 14,99 | 15,00 | -0,33% | 690.121,00 |
| 06.02.2025 | 15,02 | 15,12 | 15,01 | 15,05 | 0,17% | 507.813,00 |
| 05.02.2025 | 15,12 | 15,13 | 14,90 | 15,03 | -0,50% | 351.621,00 |
| 04.02.2025 | 15,10 | 15,15 | 15,05 | 15,10 | 0,17% | 548.420,00 |
| 03.02.2025 | 14,97 | 15,12 | 14,77 | 15,08 | -0,36% | 332.342,00 |
| 31.01.2025 | 15,05 | 15,15 | 14,97 | 15,13 | 0,46% | 1.501.624,00 |
| 30.01.2025 | 14,97 | 15,06 | 14,93 | 15,06 | 0,94% | 434.534,00 |
| 29.01.2025 | 15,06 | 15,06 | 14,77 | 14,92 | -0,76% | 348.442,00 |
| 28.01.2025 | 14,82 | 15,05 | 14,82 | 15,04 | 1,31% | 291.578,00 |
| 27.01.2025 | 14,82 | 14,93 | 14,79 | 14,84 | -0,24% | 223.055,00 |
| 24.01.2025 | 14,80 | 14,93 | 14,79 | 14,88 | 0,54% | 360.496,00 |
| 23.01.2025 | 14,77 | 14,84 | 14,74 | 14,80 | 0,10% | 479.232,00 |
| 22.01.2025 | 14,92 | 14,92 | 14,68 | 14,78 | -0,91% | 495.453,00 |
| 21.01.2025 | 14,85 | 14,94 | 14,78 | 14,92 | 0,47% | 561.621,00 |
| 17.01.2025 | 14,87 | 14,93 | 14,83 | 14,85 | -0,47% | 282.991,00 |
| 16.01.2025 | 14,98 | 15,05 | 14,86 | 14,92 | -0,03% | 450.070,00 |
| 15.01.2025 | 15,07 | 15,19 | 14,90 | 14,92 | -0,67% | 349.602,00 |
| 14.01.2025 | 14,90 | 15,13 | 14,87 | 15,02 | 1,11% | 533.748,00 |
| 13.01.2025 | 14,54 | 14,86 | 14,49 | 14,86 | 2,03% | 133.182,00 |
| 10.01.2025 | 14,76 | 14,76 | 14,53 | 14,56 | -1,29% | 228.399,00 |
| 08.01.2025 | 14,90 | 14,90 | 14,67 | 14,75 | -1,01% | 371.118,00 |
| 07.01.2025 | 15,00 | 15,06 | 14,90 | 14,90 | -0,40% | 346.851,00 |
| 06.01.2025 | 15,30 | 15,32 | 14,95 | 14,96 | -1,90% | 190.059,00 |
| 03.01.2025 | 15,31 | 15,33 | 15,23 | 15,25 | -0,13% | 194.174,00 |
| 02.01.2025 | 15,16 | 15,36 | 15,03 | 15,27 | 0,99% | 639.517,00 |
| 31.12.2024 | 15,25 | 15,25 | 15,05 | 15,12 | -2,39% | 276.085,00 |
| 30.12.2024 | 15,53 | 15,60 | 15,41 | 15,49 | 0,13% | 209.243,00 |
| 27.12.2024 | 15,45 | 15,57 | 15,40 | 15,47 | 0,26% | 181.787,00 |
| 26.12.2024 | 15,46 | 15,47 | 15,30 | 15,43 | -0,26% | 183.617,00 |
| 24.12.2024 | 15,33 | 15,48 | 15,30 | 15,47 | 1,11% | 189.026,00 |
| 23.12.2024 | 15,22 | 15,33 | 15,12 | 15,30 | 0,96% | 152.623,00 |
| 20.12.2024 | 15,10 | 15,46 | 15,09 | 15,16 | -0,03% | 1.334.717,00 |
| 19.12.2024 | 15,02 | 15,26 | 15,00 | 15,16 | 1,78% | 289.630,00 |
| 18.12.2024 | 15,17 | 15,29 | 14,89 | 14,90 | -1,36% | 518.988,00 |
| 17.12.2024 | 15,12 | 15,21 | 15,05 | 15,10 | 0,03% | 326.708,00 |
| 16.12.2024 | 15,23 | 15,24 | 15,03 | 15,10 | -1,21% | 195.302,00 |
| 13.12.2024 | 15,28 | 15,37 | 15,16 | 15,28 | 0,33% | 391.603,00 |
| 12.12.2024 | 15,35 | 15,42 | 15,21 | 15,23 | -0,91% | 225.736,00 |
| 11.12.2024 | 15,44 | 15,47 | 15,33 | 15,37 | -0,26% | 239.233,00 |
| 10.12.2024 | 15,39 | 15,43 | 15,31 | 15,41 | 0,33% | 426.770,00 |
| 09.12.2024 | 15,43 | 15,49 | 15,34 | 15,36 | 0,16% | 90.157,00 |
| 06.12.2024 | 15,36 | 15,45 | 15,30 | 15,34 | 0,03% | 253.445,00 |
| 05.12.2024 | 15,46 | 15,51 | 15,33 | 15,33 | -0,52% | 398.706,00 |
| 04.12.2024 | 15,44 | 15,46 | 15,36 | 15,41 | 0,00% | 124.841,00 |
| 03.12.2024 | 15,33 | 15,46 | 15,28 | 15,41 | 0,78% | 263.651,00 |
| 02.12.2024 | 15,27 | 15,33 | 15,14 | 15,29 | 0,53% | 154.894,00 |
| 29.11.2024 | 15,16 | 15,28 | 15,13 | 15,21 | 0,46% | 103.659,00 |
| 27.11.2024 | 15,20 | 15,21 | 15,11 | 15,14 | 0,07% | 434.916,00 |
| 26.11.2024 | 15,20 | 15,25 | 15,13 | 15,13 | -0,43% | 379.809,00 |
| 25.11.2024 | 15,28 | 15,32 | 15,16 | 15,20 | -0,10% | 156.664,00 |
| 22.11.2024 | 15,12 | 15,23 | 15,04 | 15,21 | 1,00% | 196.450,00 |
| 21.11.2024 | 15,11 | 15,12 | 14,98 | 15,06 | 0,00% | 384.971,00 |
| 20.11.2024 | 15,05 | 15,09 | 14,96 | 15,06 | 0,20% | 251.226,00 |
| 19.11.2024 | 14,88 | 15,10 | 14,86 | 15,03 | 0,74% | 157.073,00 |
| 18.11.2024 | 14,96 | 15,00 | 14,89 | 14,92 | 0,27% | 85.600,00 |
| 15.11.2024 | 14,82 | 14,92 | 14,82 | 14,88 | 0,34% | 127.403,00 |