Holen Sie sich die Stockscreener-App
22.55
0.85%
0.19
Vorhandelsmarkt:
22.54
-0.01
-0.04%
Blue Owl Capital Inc-Aktien (OWL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-14 | $22.68 | $22.27 | $0.41 | 3,278,368.0 | +0.85% |
| 2025-01-13 | $22.49 | $21.94 | $0.55 | 4,834,479.0 | -0.84% |
| 2025-01-10 | $23.09 | $22.31 | $0.78 | 6,556,621.0 | -2.97% |
| 2025-01-08 | $23.26 | $22.55 | $0.705 | 5,094,607.0 | +2.65% |
| 2025-01-07 | $23.51 | $22.23 | $1.28 | 7,799,602.0 | -3.50% |
| 2025-01-06 | $24.30 | $23.34 | $0.9595 | 9,198,270.0 | -2.37% |
| 2025-01-03 | $24.23 | $23.69 | $0.54 | 4,524,235.0 | +1.87% |
| 2025-01-02 | $23.67 | $22.93 | $0.74 | 3,413,511.0 | +1.42% |
| 2024-12-31 | $23.66 | $23.19 | $0.47 | 2,245,533.0 | -0.56% |
| 2024-12-30 | $23.62 | $23.04 | $0.585 | 2,385,141.0 | -0.93% |
| 2024-12-27 | $23.94 | $23.34 | $0.60 | 2,324,057.0 | -1.71% |
| 2024-12-26 | $24.07 | $23.65 | $0.425 | 2,136,753.0 | -0.21% |
| 2024-12-24 | $24.09 | $23.64 | $0.445 | 1,574,325.0 | +1.78% |
| 2024-12-23 | $23.70 | $23.22 | $0.4799 | 4,275,520.0 | +0.68% |
| 2024-12-20 | $23.71 | $22.74 | $0.97 | 7,346,730.0 | +1.69% |
| 2024-12-19 | $23.61 | $22.95 | $0.66 | 5,846,816.0 | +1.14% |
| 2024-12-18 | $24.52 | $22.71 | $1.81 | 7,299,976.0 | -6.05% |
| 2024-12-17 | $24.78 | $23.85 | $0.93 | 7,632,903.0 | -2.02% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $24.30 | $21.94 | $2.36 | 47,978,061.0 | -3.05% |
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% |
1.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):