18.27
price up icon0.22%   0.04
 
loading

Blue Owl Capital Inc-Aktien (OWL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05-23 $18.35 $17.74 $0.61 4,342,195.0 +0.22%
2025-05-22 $18.41 $17.93 $0.475 7,614,157.0 +0.55%
2025-05-21 $18.85 $18.08 $0.77 9,355,307.0 -4.83%
2025-05-20 $19.57 $18.94 $0.63 10,526,544.0 -1.85%
2025-05-19 $19.50 $18.95 $0.545 5,656,613.0 -0.41%
2025-05-16 $19.51 $19.19 $0.32 4,923,555.0 +0.88%
2025-05-15 $19.88 $19.25 $0.635 9,922,483.0 -3.30%
2025-05-14 $20.00 $19.71 $0.285 5,948,834.0 +0.05%
2025-05-13 $20.26 $19.61 $0.65 7,317,065.0 +1.68%
2025-05-12 $20.09 $19.43 $0.655 7,747,310.0 +6.28%
2025-05-09 $18.86 $18.43 $0.43 4,055,529.0 -0.32%
2025-05-08 $18.81 $18.32 $0.49 4,828,880.0 +2.49%
2025-05-07 $18.15 $17.77 $0.38 6,642,599.0 +1.34%
2025-05-06 $18.45 $17.84 $0.605 8,571,749.0 -3.30%
2025-05-05 $18.71 $18.22 $0.49 7,284,825.0 +0.33%
2025-05-02 $18.69 $18.06 $0.63 9,435,703.0 +2.74%
2025-05-01 $18.65 $17.75 $0.90 16,252,209.0 -3.35%
2025-04-30 $18.57 $17.87 $0.695 7,942,055.0 -0.38%
2025-04-29 $18.86 $18.45 $0.415 6,570,872.0 -0.80%
2025-04-28 $18.97 $18.36 $0.605 7,315,568.0 +1.35%
2025-04-25 $18.65 $18.29 $0.36 4,338,204.0 +0.16%

Blue Owl Capital Inc-Aktien (OWL) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blue Owl Capital Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OWL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blue Owl Capital Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Blue Owl Capital Inc-Aktien (OWL) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05 $20.26 $17.74 $2.52 134,767,752.0 -1.40%
2025-04 $21.18 $14.55 $6.63 240,752,602.0 -7.53%
2025-03 $21.89 $18.20 $3.69 159,422,753.0 -6.92%
2025-02 $25.89 $20.11 $5.79 117,322,269.0 -17.22%
2025-01 $26.73 $21.94 $4.79 126,683,346.0 +11.82%

Blue Owl Capital Inc-Aktien (OWL) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $25.00 $22.71 $2.29 118,915,788.0 -1.43%
2024-11 $25.03 $20.94 $4.09 133,263,065.0 +6.13%
2024-10 $24.17 $18.93 $5.24 130,177,521.0 +15.50%
2024-09 $19.49 $16.05 $3.44 95,585,261.0 +9.75%
2024-08 $19.05 $15.18 $3.88 133,095,520.0 -7.50%
2024-07 $20.13 $16.73 $3.39 106,819,877.0 +7.44%
2024-06 $18.24 $16.62 $1.62 141,902,633.0 -1.33%
2024-05 $19.78 $17.73 $2.05 135,772,363.0 -4.76%
2024-04 $19.87 $17.85 $2.02 81,781,884.0 +0.16%
2024-03 $19.15 $17.13 $2.02 78,407,625.0 +5.01%
2024-02 $18.33 $15.26 $3.07 119,482,038.0 +15.57%
2024-01 $16.08 $14.37 $1.71 80,037,481.0 +4.30%

Blue Owl Capital Inc-Aktien (OWL) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $15.26 $13.01 $2.25 117,849,380.0 +10.53%
2023-11 $14.02 $12.24 $1.78 80,928,696.0 +9.33%
2023-10 $13.88 $12.11 $1.77 116,731,402.0 -4.86%
2023-09 $13.36 $11.54 $1.82 120,126,515.0 +8.45%
2023-08 $12.53 $10.64 $1.88 62,120,184.0 -3.00%
2023-07 $12.59 $10.85 $1.74 54,935,145.0 +5.75%
2023-06 $11.77 $9.84 $1.93 88,523,156.0 +13.66%
2023-05 $11.62 $9.70 $1.92 64,628,416.0 -8.97%
2023-04 $11.33 $10.44 $0.89 56,559,647.0 +1.62%
2023-03 $12.72 $9.83 $2.89 105,832,419.0 -10.21%
2023-02 $14.04 $12.20 $1.84 79,744,708.0 -1.91%
2023-01 $12.82 $9.87 $2.95 57,592,665.0 +18.68%
asset_management STT
$96.10
price down icon 0.27%
asset_management RJF
$145.32
price down icon 0.79%
$160.29
price up icon 0.26%
asset_management AMP
$504.46
price down icon 0.74%
asset_management APO
$130.87
price up icon 0.05%
asset_management BN
$57.09
price down icon 0.14%
Kapitalisierung:     |  Volumen (24h):