13,000$
-0,38%
Echtzeit-Aktienkurs Owl Rock Capital Corp
Bid:
Ask:
Aktienkurse zur Owl Rock Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,17 | 13,25 | 12,92 | 13,01 | -0,31% | 4.314.929,00 |
| 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 |
| 22.09.2025 | 13,93 | 13,94 | 13,59 | 13,61 | -2,86% | 4.853.960,00 |
| 19.09.2025 | 13,86 | 14,03 | 13,80 | 14,01 | 1,23% | 6.940.788,00 |
| 18.09.2025 | 13,75 | 13,92 | 13,67 | 13,84 | 0,73% | 3.241.260,00 |
| 17.09.2025 | 13,72 | 13,89 | 13,66 | 13,74 | 0,29% | 3.851.409,00 |
| 16.09.2025 | 13,69 | 13,82 | 13,61 | 13,70 | -0,07% | 5.474.236,00 |
| 15.09.2025 | 14,06 | 14,08 | 13,67 | 13,71 | -3,11% | 6.661.972,00 |
| 12.09.2025 | 14,26 | 14,31 | 14,15 | 14,15 | -0,84% | 2.055.886,00 |
| 11.09.2025 | 14,15 | 14,28 | 14,15 | 14,27 | 0,85% | 1.787.238,00 |
| 10.09.2025 | 14,20 | 14,24 | 14,08 | 14,15 | -0,21% | 1.756.773,00 |
| 09.09.2025 | 14,30 | 14,30 | 14,16 | 14,18 | -0,91% | 1.985.221,00 |
| 08.09.2025 | 14,34 | 14,34 | 14,19 | 14,31 | -0,21% | 2.159.454,00 |
| 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 |