14,175$
-0,94%
Echtzeit-Aktienkurs Owl Rock Capital Corp
Bid:
Ask:
Aktienkurse zur Owl Rock Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 14,29 | 14,30 | 14,16 | 14,17 | -0,98% | 255.913,00 |
| 08.09.2025 | 14,34 | 14,34 | 14,19 | 14,31 | -0,21% | 2.159.352,00 |
| 05.09.2025 | 14,40 | 14,44 | 14,25 | 14,34 | -0,14% | 1.996.587,00 |
| 04.09.2025 | 14,23 | 14,37 | 14,20 | 14,36 | 0,98% | 2.268.444,00 |
| 03.09.2025 | 14,21 | 14,32 | 14,18 | 14,22 | -0,07% | 3.047.583,00 |
| 02.09.2025 | 14,26 | 14,36 | 14,17 | 14,23 | -0,77% | 3.062.850,00 |
| 29.08.2025 | 14,22 | 14,35 | 14,21 | 14,34 | 0,84% | 1.572.536,00 |
| 28.08.2025 | 14,23 | 14,26 | 14,09 | 14,22 | 0,07% | 2.464.053,00 |
| 27.08.2025 | 14,13 | 14,27 | 14,11 | 14,21 | 0,28% | 2.004.321,00 |
| 26.08.2025 | 14,15 | 14,20 | 14,09 | 14,17 | 0,43% | 2.032.955,00 |
| 25.08.2025 | 14,30 | 14,33 | 14,01 | 14,11 | -1,05% | 2.398.916,00 |
| 22.08.2025 | 14,10 | 14,32 | 14,10 | 14,26 | 1,35% | 2.593.692,00 |
| 21.08.2025 | 14,06 | 14,15 | 14,04 | 14,07 | -0,57% | 3.169.872,00 |
| 20.08.2025 | 14,22 | 14,28 | 14,07 | 14,15 | -0,28% | 2.655.215,00 |
| 19.08.2025 | 14,37 | 14,37 | 14,15 | 14,19 | 0,21% | 2.603.772,00 |
| 18.08.2025 | 14,13 | 14,20 | 14,12 | 14,16 | 0,21% | 2.289.205,00 |
| 15.08.2025 | 14,34 | 14,38 | 14,12 | 14,13 | -1,19% | 3.039.761,00 |
| 14.08.2025 | 14,28 | 14,35 | 14,24 | 14,30 | -0,56% | 2.642.692,00 |
| 13.08.2025 | 14,35 | 14,42 | 14,31 | 14,38 | 0,70% | 3.124.102,00 |
| 12.08.2025 | 14,12 | 14,32 | 14,09 | 14,28 | 1,35% | 2.629.177,00 |
| 11.08.2025 | 14,20 | 14,24 | 14,04 | 14,09 | -0,56% | 1.852.583,00 |
| 08.08.2025 | 14,10 | 14,27 | 14,08 | 14,17 | 0,64% | 2.548.200,00 |
| 07.08.2025 | 14,42 | 14,53 | 14,07 | 14,08 | -0,21% | 3.171.049,00 |
| 06.08.2025 | 14,25 | 14,29 | 14,11 | 14,11 | -0,56% | 2.456.192,00 |
| 05.08.2025 | 14,10 | 14,22 | 13,92 | 14,19 | 0,71% | 2.497.607,00 |
| 04.08.2025 | 14,14 | 14,19 | 14,04 | 14,09 | 0,07% | 2.425.280,00 |
| 01.08.2025 | 14,20 | 14,20 | 13,91 | 14,08 | -1,40% | 3.045.364,00 |
| 31.07.2025 | 14,41 | 14,48 | 14,26 | 14,28 | -0,90% | 2.327.393,00 |
| 30.07.2025 | 14,55 | 14,65 | 14,33 | 14,41 | -0,96% | 2.180.469,00 |
| 29.07.2025 | 14,63 | 14,65 | 14,34 | 14,55 | -0,41% | 2.630.839,00 |
| 28.07.2025 | 14,77 | 14,85 | 14,60 | 14,61 | -1,62% | 2.153.697,00 |
| 25.07.2025 | 14,86 | 14,89 | 14,77 | 14,85 | -0,20% | 2.347.513,00 |
| 24.07.2025 | 14,98 | 14,98 | 14,81 | 14,88 | -0,47% | 3.307.535,00 |
| 23.07.2025 | 14,96 | 15,01 | 14,89 | 14,95 | 0,47% | 1.996.760,00 |
| 22.07.2025 | 14,85 | 14,93 | 14,80 | 14,88 | 0,40% | 1.937.820,00 |
| 21.07.2025 | 15,15 | 15,15 | 14,79 | 14,82 | -1,79% | 4.100.250,00 |
| 18.07.2025 | 15,14 | 15,19 | 15,05 | 15,09 | -0,07% | 1.897.035,00 |
| 17.07.2025 | 14,90 | 15,14 | 14,90 | 15,10 | 1,00% | 2.974.089,00 |
| 16.07.2025 | 14,79 | 14,96 | 14,69 | 14,95 | 1,08% | 2.661.433,00 |
| 15.07.2025 | 14,80 | 14,89 | 14,76 | 14,79 | -0,07% | 3.583.625,00 |
| 14.07.2025 | 14,63 | 14,82 | 14,63 | 14,80 | 1,02% | 3.448.041,00 |
| 11.07.2025 | 14,59 | 14,69 | 14,52 | 14,65 | 0,21% | 2.955.169,00 |
| 10.07.2025 | 14,39 | 14,71 | 14,38 | 14,62 | 1,53% | 4.009.057,00 |
| 09.07.2025 | 14,45 | 14,51 | 14,27 | 14,40 | -0,14% | 2.482.788,00 |
| 08.07.2025 | 14,42 | 14,54 | 14,40 | 14,42 | 0,00% | 1.995.905,00 |
| 07.07.2025 | 14,56 | 14,62 | 14,37 | 14,42 | -1,44% | 3.179.023,00 |
| 03.07.2025 | 14,55 | 14,68 | 14,51 | 14,63 | 0,97% | 1.443.324,00 |
| 02.07.2025 | 14,43 | 14,52 | 14,35 | 14,49 | 0,69% | 2.947.315,00 |
| 01.07.2025 | 14,33 | 14,44 | 14,22 | 14,39 | 0,35% | 2.836.721,00 |
| 30.06.2025 | 14,20 | 14,39 | 14,11 | 14,34 | -1,38% | 3.350.028,00 |
| 27.06.2025 | 14,65 | 14,70 | 14,48 | 14,54 | -0,62% | 2.512.203,00 |
| 26.06.2025 | 14,52 | 14,74 | 14,52 | 14,63 | 1,25% | 2.289.203,00 |
| 25.06.2025 | 14,36 | 14,47 | 14,32 | 14,45 | 0,63% | 2.185.924,00 |
| 24.06.2025 | 14,39 | 14,50 | 14,33 | 14,36 | 0,49% | 2.027.251,00 |
| 23.06.2025 | 14,46 | 14,49 | 14,12 | 14,29 | -1,24% | 2.711.981,00 |
| 20.06.2025 | 14,55 | 14,59 | 14,41 | 14,47 | -0,75% | 2.729.426,00 |
| 18.06.2025 | 14,51 | 14,67 | 14,43 | 14,58 | 0,76% | 1.993.311,00 |
| 17.06.2025 | 14,44 | 14,56 | 14,36 | 14,47 | -0,14% | 1.838.277,00 |
| 16.06.2025 | 14,69 | 14,71 | 14,46 | 14,49 | -0,69% | 2.029.560,00 |
| 13.06.2025 | 14,64 | 14,72 | 14,55 | 14,59 | -1,08% | 1.495.850,00 |
| 12.06.2025 | 14,73 | 14,76 | 14,58 | 14,75 | 0,00% | 1.992.365,00 |
| 11.06.2025 | 14,73 | 14,87 | 14,69 | 14,75 | 0,14% | 1.999.173,00 |
| 10.06.2025 | 14,70 | 14,78 | 14,60 | 14,73 | 0,20% | 2.546.249,00 |
| 09.06.2025 | 14,64 | 14,86 | 14,63 | 14,70 | 0,89% | 2.621.613,00 |
| 06.06.2025 | 14,63 | 14,64 | 14,50 | 14,57 | 0,28% | 2.305.326,00 |
| 05.06.2025 | 14,60 | 14,61 | 14,46 | 14,53 | -0,27% | 1.980.248,00 |
| 04.06.2025 | 14,52 | 14,65 | 14,52 | 14,57 | 0,41% | 1.710.708,00 |
| 03.06.2025 | 14,49 | 14,53 | 14,38 | 14,51 | 0,55% | 2.182.100,00 |
| 02.06.2025 | 14,58 | 14,59 | 14,39 | 14,43 | -1,50% | 2.030.052,00 |
| 30.05.2025 | 14,60 | 14,68 | 14,48 | 14,65 | 0,00% | 3.717.054,00 |
| 29.05.2025 | 14,70 | 14,72 | 14,52 | 14,65 | 0,41% | 1.678.641,00 |
| 28.05.2025 | 14,57 | 14,67 | 14,53 | 14,59 | 0,14% | 1.733.045,00 |
| 27.05.2025 | 14,54 | 14,59 | 14,33 | 14,57 | 1,67% | 1.632.838,00 |
| 23.05.2025 | 14,10 | 14,38 | 14,04 | 14,33 | 0,63% | 2.098.972,00 |
| 22.05.2025 | 14,30 | 14,33 | 14,15 | 14,24 | -0,42% | 1.510.219,00 |
| 21.05.2025 | 14,51 | 14,57 | 14,26 | 14,30 | -2,39% | 3.332.184,00 |
| 20.05.2025 | 14,72 | 14,75 | 14,61 | 14,65 | -0,48% | 1.833.976,00 |
| 19.05.2025 | 14,66 | 14,75 | 14,52 | 14,72 | 0,07% | 2.906.889,00 |
| 16.05.2025 | 14,67 | 14,72 | 14,58 | 14,71 | 0,75% | 2.425.734,00 |
| 15.05.2025 | 14,60 | 14,70 | 14,51 | 14,60 | -0,34% | 3.252.257,00 |
| 14.05.2025 | 14,68 | 14,71 | 14,52 | 14,65 | 0,48% | 2.319.307,00 |
| 13.05.2025 | 14,38 | 14,74 | 14,31 | 14,58 | 1,46% | 3.269.765,00 |
| 12.05.2025 | 14,24 | 14,71 | 14,24 | 14,37 | 3,46% | 5.429.909,00 |
| 09.05.2025 | 13,85 | 13,95 | 13,79 | 13,89 | 0,07% | 2.160.931,00 |
| 08.05.2025 | 13,82 | 13,95 | 13,55 | 13,88 | 1,24% | 3.119.530,00 |
| 07.05.2025 | 13,78 | 13,86 | 13,64 | 13,71 | -0,07% | 3.026.835,00 |
| 06.05.2025 | 13,75 | 13,86 | 13,64 | 13,72 | -0,80% | 2.840.343,00 |
| 05.05.2025 | 13,93 | 13,98 | 13,82 | 13,83 | -1,67% | 135.613,00 |
| 02.05.2025 | 14,04 | 14,10 | 13,92 | 14,07 | 1,48% | 352.747,00 |
| 01.05.2025 | 14,02 | 14,12 | 13,85 | 13,86 | -1,00% | 338.911,00 |
| 30.04.2025 | 14,24 | 14,24 | 13,76 | 14,00 | -1,27% | 304.560,00 |
| 29.04.2025 | 14,34 | 14,34 | 14,04 | 14,18 | -1,08% | 371.538,00 |
| 28.04.2025 | 14,30 | 14,41 | 14,24 | 14,34 | 0,46% | 133.975,00 |
| 25.04.2025 | 14,14 | 14,32 | 14,14 | 14,27 | 0,14% | 191.997,00 |
| 24.04.2025 | 13,96 | 14,27 | 13,95 | 14,25 | 1,82% | 382.085,00 |
| 23.04.2025 | 14,16 | 14,38 | 13,95 | 14,00 | 1,49% | 494.044,00 |
| 22.04.2025 | 13,67 | 13,90 | 13,66 | 13,79 | 2,26% | 569.384,00 |
| 21.04.2025 | 13,81 | 13,81 | 13,37 | 13,49 | -2,57% | 178.025,00 |
| 17.04.2025 | 13,68 | 13,96 | 13,68 | 13,84 | 2,33% | 826.826,00 |
| 16.04.2025 | 13,67 | 13,78 | 13,49 | 13,53 | -1,39% | 765.624,00 |