Holen Sie sich die Stockscreener-App
9.49
4.98%
0.45
Vorhandelsmarkt:
9.53
0.04
+0.42%
Blue Owl Capital Inc-Aktien (OWL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-06 | $9.56 | $9.07 | $0.49 | 18,203,606.0 | +4.98% |
| 2026-07-02 | $9.53 | $8.96 | $0.57 | 28,633,246.0 | +4.63% |
| 2026-07-01 | $8.90 | $8.60 | $0.30 | 15,730,735.0 | -1.26% |
| 2026-06-30 | $8.84 | $8.50 | $0.34 | 21,027,894.0 | +2.70% |
| 2026-06-29 | $8.77 | $8.31 | $0.46 | 17,925,545.0 | -0.58% |
| 2026-06-26 | $8.71 | $8.40 | $0.31 | 31,512,528.0 | +1.06% |
| 2026-06-25 | $8.77 | $8.39 | $0.37 | 22,773,465.0 | +0.12% |
| 2026-06-24 | $9.02 | $8.42 | $0.60 | 33,536,475.0 | -4.94% |
| 2026-06-23 | $9.26 | $8.81 | $0.45 | 38,985,683.0 | -3.47% |
| 2026-06-22 | $9.68 | $9.22 | $0.455 | 20,318,093.0 | -3.15% |
| 2026-06-18 | $9.68 | $9.39 | $0.29 | 26,511,803.0 | +0.42% |
| 2026-06-17 | $10.04 | $9.47 | $0.565 | 18,396,061.0 | -3.56% |
| 2026-06-16 | $9.96 | $9.63 | $0.33 | 16,932,569.0 | +2.39% |
| 2026-06-15 | $10.07 | $9.61 | $0.46 | 24,501,614.0 | -0.72% |
| 2026-06-12 | $10.00 | $9.59 | $0.415 | 25,161,690.0 | -0.41% |
| 2026-06-11 | $9.81 | $9.22 | $0.59 | 24,143,550.0 | +2.64% |
| 2026-06-10 | $9.74 | $9.36 | $0.385 | 21,254,024.0 | -1.25% |
| 2026-06-09 | $9.75 | $9.17 | $0.58 | 24,201,384.0 | +1.80% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $9.56 | $8.60 | $0.96 | 80,771,193.0 | +8.46% |
| 2026-06 | $10.74 | $8.31 | $2.43 | 547,408,420.0 | -14.88% |
| 2026-05 | $10.91 | $9.22 | $1.69 | 528,848,940.0 | +5.44% |
| 2026-04 | $10.33 | $7.95 | $2.38 | 660,374,439.0 | +6.79% |
| 2026-03 | $10.82 | $8.55 | $2.27 | 706,804,601.0 | -13.46% |
| 2026-02 | $13.61 | $10.08 | $3.53 | 799,915,147.0 | -22.65% |
| 2026-01 | $16.16 | $13.45 | $2.71 | 241,928,177.0 | -8.70% |
Blue Owl Capital Inc-Aktien (OWL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.00 | $14.73 | $2.27 | 265,932,921.0 | -0.07% |
| 2025-11 | $16.34 | $13.25 | $3.09 | 304,629,405.0 | -4.88% |
| 2025-10 | $17.33 | $15.37 | $1.96 | 330,648,694.0 | -6.85% |
| 2025-09 | $19.29 | $16.30 | $2.99 | 203,980,988.0 | -8.59% |
| 2025-08 | $20.58 | $18.12 | $2.46 | 130,868,390.0 | -4.29% |
| 2025-07 | $21.08 | $18.80 | $2.28 | 147,844,767.0 | +0.73% |
| 2025-06 | $19.78 | $18.07 | $1.71 | 160,005,527.0 | +2.84% |
| 2025-05 | $20.26 | $17.74 | $2.52 | 156,576,458.0 | +0.81% |
| 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% |
2.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):