14,565$
0,24%
Echtzeit-Aktienkurs Owl Rock Capital Corp
Bid:
Ask:
Aktienkurse zur Owl Rock Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 13,35 | 13,74 | 13,32 | 13,72 | 2,24% | 739.391,00 |
| 14.04.2025 | 13,55 | 13,59 | 13,27 | 13,42 | 1,09% | 385.455,00 |
| 11.04.2025 | 13,24 | 13,46 | 12,89 | 13,27 | 1,34% | 1.009.692,00 |
| 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 |