Holen Sie sich die Stockscreener-App
12.49
0.95%
-0.12
Handel nachbörslich:
12.58
0.09
+0.72%
Blue Owl Capital Inc-Aktien (OWL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $12.84 | $11.99 | $0.845 | 26,947,555.0 | -0.95% |
| 2026-02-11 | $13.10 | $12.43 | $0.67 | 21,411,753.0 | -2.78% |
| 2026-02-10 | $12.98 | $12.51 | $0.4699 | 28,431,733.0 | +2.61% |
| 2026-02-09 | $12.88 | $12.38 | $0.50 | 31,706,276.0 | +0.96% |
| 2026-02-06 | $12.59 | $11.92 | $0.67 | 37,263,157.0 | +7.65% |
| 2026-02-05 | $12.40 | $10.88 | $1.52 | 68,417,439.0 | -3.57% |
| 2026-02-04 | $12.34 | $11.74 | $0.60 | 50,021,761.0 | -0.41% |
| 2026-02-03 | $13.23 | $11.65 | $1.58 | 71,436,152.0 | -9.76% |
| 2026-02-02 | $13.61 | $13.20 | $0.41 | 25,118,504.0 | -1.61% |
| 2026-01-30 | $14.16 | $13.45 | $0.71 | 21,721,038.0 | -2.50% |
| 2026-01-29 | $15.01 | $13.92 | $1.09 | 23,126,359.0 | -3.52% |
| 2026-01-28 | $14.73 | $14.41 | $0.315 | 11,249,390.0 | -0.21% |
| 2026-01-27 | $14.81 | $14.42 | $0.39 | 13,096,418.0 | -0.55% |
| 2026-01-26 | $15.09 | $14.46 | $0.63 | 17,870,521.0 | -3.50% |
| 2026-01-23 | $15.64 | $15.05 | $0.59 | 9,183,016.0 | -3.51% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $13.61 | $10.88 | $2.73 | 387,701,885.0 | -8.43% |
| 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% |
2.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):