11,265$
1,40%
Echtzeit-Aktienkurs Owl Rock Capital Corp
Bid:
Ask:
Aktienkurse zur Owl Rock Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,11 | 11,37 | 11,08 | 11,26 | 1,35% | 5.594.270,00 |
| 28.05.2026 | 11,10 | 11,32 | 11,08 | 11,11 | -0,54% | 3.084.198,00 |
| 27.05.2026 | 11,19 | 11,35 | 11,17 | 11,17 | -0,18% | 2.338.616,00 |
| 26.05.2026 | 11,05 | 11,33 | 11,04 | 11,19 | 1,45% | 2.529.119,00 |
| 22.05.2026 | 11,22 | 11,28 | 11,01 | 11,03 | -1,34% | 2.485.133,00 |
| 21.05.2026 | 11,16 | 11,30 | 11,06 | 11,18 | 0,54% | 2.639.122,00 |
| 20.05.2026 | 11,06 | 11,25 | 10,96 | 11,12 | 0,63% | 2.917.742,00 |
| 19.05.2026 | 11,01 | 11,17 | 10,91 | 11,05 | 0,36% | 3.543.582,00 |
| 18.05.2026 | 11,16 | 11,17 | 10,98 | 11,01 | -1,78% | 4.759.166,00 |
| 15.05.2026 | 11,25 | 11,31 | 11,10 | 11,21 | -0,44% | 3.346.981,00 |
| 14.05.2026 | 11,23 | 11,36 | 11,19 | 11,26 | 0,81% | 2.794.323,00 |
| 13.05.2026 | 11,08 | 11,27 | 11,06 | 11,17 | 0,00% | 3.927.332,00 |
| 12.05.2026 | 11,14 | 11,24 | 11,03 | 11,17 | 0,45% | 3.239.967,00 |
| 11.05.2026 | 11,25 | 11,30 | 11,11 | 11,12 | -2,03% | 3.982.888,00 |
| 08.05.2026 | 11,39 | 11,39 | 11,17 | 11,35 | -0,35% | 4.313.403,00 |
| 07.05.2026 | 11,10 | 11,58 | 11,02 | 11,39 | -3,15% | 8.578.776,00 |
| 06.05.2026 | 11,96 | 11,98 | 11,67 | 11,76 | -1,26% | 4.287.129,00 |
| 05.05.2026 | 11,81 | 11,96 | 11,64 | 11,91 | 0,93% | 2.626.969,00 |
| 04.05.2026 | 11,80 | 11,97 | 11,74 | 11,80 | -0,51% | 2.985.082,00 |
| 01.05.2026 | 11,85 | 11,95 | 11,75 | 11,86 | 1,19% | 3.425.494,00 |
| 30.04.2026 | 11,28 | 11,78 | 11,24 | 11,72 | 3,99% | 3.355.315,00 |
| 29.04.2026 | 11,35 | 11,41 | 11,16 | 11,27 | -0,79% | 2.289.945,00 |
| 28.04.2026 | 11,24 | 11,36 | 11,08 | 11,36 | 1,52% | 2.836.906,00 |
| 27.04.2026 | 11,32 | 11,38 | 11,08 | 11,19 | -0,71% | 3.634.438,00 |
| 24.04.2026 | 11,41 | 11,53 | 11,24 | 11,27 | -0,70% | 3.508.128,00 |
| 23.04.2026 | 11,58 | 11,59 | 11,28 | 11,35 | -2,24% | 2.733.055,00 |
| 22.04.2026 | 11,67 | 11,73 | 11,50 | 11,61 | 0,87% | 2.655.870,00 |
| 21.04.2026 | 11,82 | 11,85 | 11,48 | 11,51 | -2,29% | 3.603.797,00 |
| 20.04.2026 | 11,70 | 11,84 | 11,66 | 11,78 | -0,08% | 3.770.253,00 |
| 17.04.2026 | 11,63 | 11,88 | 11,60 | 11,79 | 1,64% | 4.371.427,00 |
| 16.04.2026 | 11,68 | 11,74 | 11,56 | 11,60 | -0,26% | 4.839.440,00 |
| 15.04.2026 | 11,39 | 11,66 | 11,38 | 11,63 | 2,56% | 6.223.646,00 |
| 14.04.2026 | 11,06 | 11,38 | 11,03 | 11,34 | 3,75% | 5.300.511,00 |
| 13.04.2026 | 10,71 | 10,95 | 10,70 | 10,93 | 0,55% | 5.206.385,00 |
| 10.04.2026 | 10,84 | 10,99 | 10,75 | 10,87 | 1,02% | 4.283.338,00 |
| 09.04.2026 | 10,67 | 10,85 | 10,65 | 10,76 | 0,09% | 6.212.951,00 |
| 08.04.2026 | 11,14 | 11,29 | 10,73 | 10,75 | -1,38% | 5.405.624,00 |
| 07.04.2026 | 10,97 | 11,09 | 10,85 | 10,90 | -1,27% | 5.034.319,00 |
| 06.04.2026 | 10,84 | 11,06 | 10,81 | 11,04 | 1,66% | 3.747.885,00 |
| 02.04.2026 | 10,56 | 10,94 | 10,52 | 10,86 | 0,93% | 7.865.343,00 |
| 01.04.2026 | 11,08 | 11,08 | 10,71 | 10,76 | -2,71% | 6.909.110,00 |
| 31.03.2026 | 10,63 | 11,09 | 10,62 | 11,06 | 1,56% | 9.684.180,00 |
| 30.03.2026 | 10,93 | 10,98 | 10,77 | 10,89 | 0,55% | 7.250.862,00 |
| 27.03.2026 | 11,12 | 11,12 | 10,78 | 10,83 | -2,52% | 6.984.055,00 |
| 26.03.2026 | 11,16 | 11,32 | 11,07 | 11,11 | -1,16% | 5.542.389,00 |
| 25.03.2026 | 11,36 | 11,44 | 11,11 | 11,24 | 0,54% | 3.770.054,00 |
| 24.03.2026 | 11,20 | 11,33 | 11,06 | 11,18 | -1,24% | 5.769.176,00 |
| 23.03.2026 | 11,30 | 11,44 | 11,15 | 11,32 | 1,52% | 4.474.447,00 |
| 20.03.2026 | 11,44 | 11,51 | 11,11 | 11,15 | -2,53% | 6.664.492,00 |
| 19.03.2026 | 11,34 | 11,50 | 11,31 | 11,44 | 0,35% | 5.224.033,00 |
| 18.03.2026 | 11,40 | 11,69 | 11,37 | 11,40 | -0,44% | 5.807.639,00 |
| 17.03.2026 | 11,17 | 11,49 | 11,17 | 11,45 | 3,06% | 5.264.574,00 |
| 16.03.2026 | 11,00 | 11,12 | 10,87 | 11,11 | 1,46% | 6.057.051,00 |
| 13.03.2026 | 11,08 | 11,22 | 10,90 | 10,95 | -0,36% | 5.884.244,00 |
| 12.03.2026 | 11,02 | 11,18 | 10,87 | 10,99 | -1,61% | 10.256.180,00 |
| 11.03.2026 | 11,35 | 11,52 | 10,98 | 11,17 | -1,67% | 9.104.146,00 |
| 10.03.2026 | 11,40 | 11,54 | 11,25 | 11,36 | -0,44% | 7.387.154,00 |
| 09.03.2026 | 11,31 | 11,43 | 11,21 | 11,41 | -0,52% | 8.488.649,00 |
| 06.03.2026 | 11,46 | 11,63 | 11,32 | 11,47 | -0,78% | 7.771.198,00 |
| 05.03.2026 | 11,51 | 11,87 | 11,50 | 11,56 | 0,09% | 6.761.889,00 |
| 04.03.2026 | 11,57 | 11,66 | 11,35 | 11,55 | 0,43% | 6.843.156,00 |
| 03.03.2026 | 11,25 | 11,69 | 11,23 | 11,50 | -0,26% | 6.409.394,00 |
| 02.03.2026 | 11,10 | 11,63 | 10,98 | 11,53 | 2,13% | 6.324.137,00 |
| 27.02.2026 | 11,55 | 11,62 | 11,18 | 11,29 | -3,67% | 7.067.605,00 |
| 26.02.2026 | 11,94 | 11,96 | 11,55 | 11,72 | -1,60% | 7.140.385,00 |
| 25.02.2026 | 11,73 | 11,98 | 11,56 | 11,91 | 1,97% | 7.163.861,00 |
| 24.02.2026 | 11,41 | 11,78 | 11,31 | 11,68 | 1,48% | 11.420.230,00 |
| 23.02.2026 | 11,35 | 11,71 | 11,35 | 11,51 | 0,35% | 11.796.288,00 |
| 20.02.2026 | 11,28 | 11,63 | 11,15 | 11,47 | 0,35% | 8.879.800,00 |
| 19.02.2026 | 12,01 | 12,10 | 11,19 | 11,43 | -1,04% | 13.575.388,00 |
| 18.02.2026 | 11,43 | 11,67 | 11,34 | 11,55 | 1,05% | 6.363.836,00 |
| 17.02.2026 | 11,50 | 11,58 | 11,34 | 11,43 | -0,35% | 6.003.170,00 |
| 13.02.2026 | 11,82 | 11,82 | 11,46 | 11,47 | -3,29% | 4.921.750,00 |
| 12.02.2026 | 12,01 | 12,06 | 11,73 | 11,86 | -0,75% | 9.008.784,00 |
| 11.02.2026 | 11,95 | 12,01 | 11,73 | 11,95 | 0,17% | 3.480.009,00 |
| 10.02.2026 | 11,75 | 12,04 | 11,65 | 11,93 | 1,62% | 3.856.504,00 |
| 09.02.2026 | 11,33 | 11,76 | 11,32 | 11,74 | 2,44% | 5.569.681,00 |
| 06.02.2026 | 11,03 | 11,58 | 11,01 | 11,46 | 5,04% | 9.928.604,00 |
| 05.02.2026 | 11,00 | 11,06 | 10,70 | 10,91 | -2,94% | 12.079.930,00 |
| 04.02.2026 | 11,21 | 11,29 | 11,03 | 11,24 | 1,35% | 9.362.667,00 |
| 03.02.2026 | 11,40 | 11,41 | 10,92 | 11,09 | -3,48% | 13.167.680,00 |
| 02.02.2026 | 11,92 | 11,96 | 11,35 | 11,49 | -4,25% | 14.522.324,00 |
| 30.01.2026 | 12,09 | 12,14 | 11,92 | 12,00 | -1,23% | 4.232.894,00 |
| 29.01.2026 | 12,07 | 12,16 | 12,00 | 12,15 | 0,66% | 3.570.472,00 |
| 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% | 2.886.212,00 |
| 26.01.2026 | 12,48 | 12,48 | 12,20 | 12,30 | -1,44% | 5.760.858,00 |
| 23.01.2026 | 12,63 | 12,63 | 12,42 | 12,48 | -1,03% | 2.659.182,00 |
| 22.01.2026 | 12,75 | 12,77 | 12,60 | 12,61 | -0,24% | 2.181.187,00 |
| 21.01.2026 | 12,49 | 12,69 | 12,49 | 12,64 | 1,77% | 2.861.339,00 |
| 20.01.2026 | 12,43 | 12,52 | 12,31 | 12,42 | -1,51% | 4.137.964,00 |
| 16.01.2026 | 12,75 | 12,76 | 12,53 | 12,61 | -0,94% | 3.973.113,00 |
| 15.01.2026 | 12,67 | 12,78 | 12,61 | 12,73 | 0,39% | 4.192.661,00 |
| 14.01.2026 | 12,47 | 12,69 | 12,42 | 12,68 | 1,93% | 4.322.264,00 |
| 13.01.2026 | 12,70 | 12,79 | 12,43 | 12,44 | -1,66% | 3.581.759,00 |
| 12.01.2026 | 12,51 | 12,67 | 12,48 | 12,65 | 0,72% | 3.021.950,00 |
| 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% | 3.686.305,00 |
| 07.01.2026 | 12,50 | 12,52 | 12,19 | 12,26 | -1,92% | 4.950.675,00 |
| 06.01.2026 | 12,60 | 12,65 | 12,36 | 12,50 | -1,19% | 4.163.709,00 |