Holen Sie sich die Stockscreener-App
12.22
3.48%
-0.44
Handel nachbörslich:
12.21
-0.010
-0.08%
Blue Owl Capital Inc-Aktien (OWL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $12.73 | $12.19 | $0.5406 | 13,061,652.0 | -3.48% |
| 2026-08-13 | $12.77 | $12.02 | $0.75 | 28,135,202.0 | +3.60% |
| 2026-08-12 | $12.40 | $12.00 | $0.40 | 18,669,584.0 | -0.81% |
| 2026-08-11 | $12.36 | $11.72 | $0.64 | 28,398,003.0 | +5.75% |
| 2026-08-10 | $11.88 | $11.64 | $0.24 | 13,068,513.0 | -1.85% |
| 2026-08-07 | $12.04 | $11.49 | $0.545 | 34,383,285.0 | +3.58% |
| 2026-08-06 | $11.57 | $11.30 | $0.27 | 13,830,298.0 | -0.78% |
| 2026-08-05 | $11.79 | $11.38 | $0.405 | 22,606,996.0 | -0.17% |
| 2026-08-04 | $11.65 | $11.11 | $0.54 | 32,485,964.0 | +3.67% |
| 2026-08-03 | $11.31 | $10.36 | $0.95 | 40,009,264.0 | +8.35% |
| 2026-07-31 | $10.39 | $10.15 | $0.245 | 24,553,959.0 | +1.38% |
| 2026-07-30 | $10.25 | $9.26 | $0.9877 | 40,898,568.0 | +6.39% |
| 2026-07-29 | $9.79 | $9.46 | $0.33 | 19,524,952.0 | -2.65% |
| 2026-07-28 | $9.85 | $9.54 | $0.315 | 13,877,606.0 | +1.34% |
| 2026-07-27 | $9.75 | $9.49 | $0.26 | 13,576,892.0 | +2.43% |
| 2026-07-24 | $9.47 | $9.18 | $0.2899 | 11,110,682.0 | +2.61% |
| 2026-07-23 | $9.47 | $9.03 | $0.44 | 14,296,608.0 | +0.55% |
| 2026-07-22 | $9.42 | $9.08 | $0.34 | 13,884,825.0 | -2.45% |
| 2026-07-21 | $9.53 | $9.35 | $0.18 | 10,915,683.0 | +0.43% |
| 2026-07-20 | $9.55 | $9.17 | $0.38 | 19,053,364.0 | -1.79% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $12.77 | $10.36 | $2.41 | 257,710,413.0 | +18.64% |
| 2026-07 | $10.39 | $8.60 | $1.79 | 372,640,938.0 | +17.71% |
| 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% |
3.63%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):