Holen Sie sich die Stockscreener-App
21.31
1.62%
0.34
Handel nachbörslich:
21.31
Blue Owl Capital Inc-Aktien (OWL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $21.34 | $21.02 | $0.32 | 4,565,267.0 | +1.62% |
| 2024-11-04 | $21.45 | $20.94 | $0.509 | 6,009,003.0 | -2.24% |
| 2024-11-01 | $22.36 | $21.33 | $1.03 | 8,996,848.0 | -4.07% |
| 2024-10-31 | $23.51 | $21.40 | $2.11 | 11,068,602.0 | -3.20% |
| 2024-10-30 | $23.31 | $22.96 | $0.35 | 5,994,285.0 | -0.73% |
| 2024-10-29 | $23.33 | $22.68 | $0.65 | 4,942,794.0 | +1.00% |
| 2024-10-28 | $23.24 | $22.77 | $0.475 | 7,225,545.0 | +0.30% |
| 2024-10-25 | $23.49 | $22.78 | $0.7099 | 6,666,325.0 | -1.67% |
| 2024-10-24 | $23.44 | $23.16 | $0.28 | 6,097,487.0 | +1.34% |
| 2024-10-23 | $23.65 | $22.84 | $0.815 | 5,416,234.0 | -0.47% |
| 2024-10-22 | $23.71 | $22.79 | $0.916 | 6,653,336.0 | -2.53% |
| 2024-10-21 | $23.99 | $23.69 | $0.30 | 4,737,975.0 | -0.38% |
| 2024-10-18 | $24.17 | $23.16 | $1.01 | 7,050,685.0 | +1.71% |
| 2024-10-17 | $23.57 | $22.53 | $1.04 | 11,108,615.0 | +4.92% |
| 2024-10-16 | $22.64 | $21.81 | $0.83 | 4,557,432.0 | +2.66% |
| 2024-10-15 | $21.91 | $21.48 | $0.4289 | 3,333,187.0 | +0.51% |
| 2024-10-14 | $21.73 | $21.37 | $0.355 | 2,778,494.0 | +1.21% |
| 2024-10-11 | $21.55 | $20.91 | $0.6436 | 3,017,124.0 | +2.15% |
| 2024-10-10 | $21.06 | $20.53 | $0.53 | 3,416,210.0 | +1.21% |
| 2024-10-09 | $20.70 | $20.25 | $0.45 | 4,509,642.0 | +1.72% |
| 2024-10-08 | $20.94 | $20.24 | $0.70 | 5,909,601.0 | -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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $22.36 | $20.94 | $1.42 | 24,136,385.0 | -4.70% |
| 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% |
Blue Owl Capital Inc-Aktien (OWL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $12.01 | $10.23 | $1.78 | 74,394,897.0 | -6.19% |
| 2022-11 | $13.83 | $9.41 | $4.42 | 96,102,895.0 | +12.77% |
| 2022-10 | $10.17 | $8.05 | $2.12 | 82,385,453.0 | +8.56% |
| 2022-09 | $11.83 | $9.18 | $2.65 | 59,084,655.0 | -16.85% |
| 2022-08 | $13.10 | $11.01 | $2.09 | 72,469,900.0 | -2.72% |
| 2022-07 | $11.53 | $9.52 | $2.01 | 42,330,687.0 | +13.76% |
| 2022-06 | $13.06 | $9.75 | $3.31 | 105,678,365.0 | -20.02% |
| 2022-05 | $12.71 | $9.94 | $2.78 | 60,183,596.0 | +5.11% |
| 2022-04 | $14.70 | $11.93 | $2.77 | 54,473,918.0 | -5.91% |
| 2022-03 | $13.05 | $11.08 | $1.97 | 41,914,273.0 | +1.44% |
| 2022-02 | $13.39 | $11.44 | $1.96 | 45,011,876.0 | +0.56% |
| 2022-01 | $15.05 | $11.52 | $3.53 | 41,347,121.0 | -16.63% |
1.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):