Holen Sie sich die Stockscreener-App
15.15
3.25%
-0.535
Blue Owl Capital Inc-Aktien (OWL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-23 | $15.64 | $15.14 | $0.495 | 3,701,366.0 | -3.46% |
| 2026-01-22 | $16.02 | $15.64 | $0.38 | 7,467,733.0 | -0.44% |
| 2026-01-21 | $15.79 | $15.37 | $0.425 | 12,998,947.0 | +2.67% |
| 2026-01-20 | $16.11 | $15.27 | $0.845 | 16,896,892.0 | -3.64% |
| 2026-01-16 | $16.11 | $15.69 | $0.42 | 6,194,464.0 | +0.89% |
| 2026-01-15 | $15.95 | $15.64 | $0.30 | 5,079,857.0 | +1.22% |
| 2026-01-14 | $15.61 | $15.06 | $0.55 | 7,466,489.0 | +1.96% |
| 2026-01-13 | $15.84 | $15.12 | $0.715 | 10,479,405.0 | -3.04% |
| 2026-01-12 | $15.86 | $15.49 | $0.37 | 6,213,094.0 | +0.32% |
| 2026-01-09 | $16.06 | $15.66 | $0.395 | 7,570,812.0 | -0.32% |
| 2026-01-08 | $16.01 | $15.28 | $0.73 | 12,195,224.0 | +1.28% |
| 2026-01-07 | $16.11 | $15.20 | $0.9075 | 17,046,528.0 | -2.87% |
| 2026-01-06 | $16.15 | $15.50 | $0.65 | 14,514,973.0 | +1.07% |
| 2026-01-05 | $16.16 | $15.34 | $0.82 | 11,040,142.0 | +3.66% |
| 2026-01-02 | $15.47 | $14.99 | $0.48 | 10,516,875.0 | +2.48% |
| 2025-12-31 | $15.13 | $14.90 | $0.235 | 8,750,463.0 | -0.33% |
| 2025-12-30 | $15.37 | $14.96 | $0.41 | 9,103,085.0 | -1.70% |
| 2025-12-29 | $15.29 | $14.97 | $0.325 | 11,878,696.0 | +1.46% |
| 2025-12-26 | $15.49 | $14.98 | $0.51 | 11,380,074.0 | -2.78% |
| 2025-12-24 | $15.65 | $15.31 | $0.3356 | 11,482,109.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $16.16 | $14.99 | $1.17 | 149,382,801.0 | +1.39% |
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% |
2.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):