Holen Sie sich die Stockscreener-App
18.88
0.27%
+0.05
Handel nachbörslich:
18.95
0.07
+0.37%
Blue Owl Capital Inc-Aktien (OWL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-16 | $19.12 | $18.68 | $0.445 | 5,360,643.0 | +0.27% |
| 2024-05-15 | $18.98 | $18.57 | $0.41 | 5,993,669.0 | +1.67% |
| 2024-05-14 | $18.73 | $18.43 | $0.29 | 4,675,462.0 | +0.71% |
| 2024-05-13 | $18.79 | $18.35 | $0.435 | 4,368,856.0 | -0.86% |
| 2024-05-10 | $18.85 | $18.49 | $0.36 | 4,622,043.0 | +0.11% |
| 2024-05-09 | $18.59 | $18.03 | $0.56 | 6,510,541.0 | +0.65% |
| 2024-05-08 | $18.42 | $18.03 | $0.39 | 9,134,618.0 | +1.60% |
| 2024-05-07 | $18.30 | $17.93 | $0.37 | 14,419,566.0 | -1.47% |
| 2024-05-06 | $18.39 | $17.91 | $0.48 | 4,297,203.0 | +2.45% |
| 2024-05-03 | $18.29 | $17.73 | $0.565 | 6,821,035.0 | -0.88% |
| 2024-05-02 | $19.78 | $17.90 | $1.88 | 7,784,025.0 | -2.90% |
| 2024-05-01 | $19.05 | $18.55 | $0.49 | 4,647,272.0 | -1.27% |
| 2024-04-30 | $19.24 | $18.78 | $0.46 | 3,681,819.0 | -0.79% |
| 2024-04-29 | $19.18 | $18.82 | $0.3595 | 4,850,113.0 | +1.33% |
| 2024-04-26 | $18.83 | $18.53 | $0.30 | 2,272,184.0 | +1.18% |
| 2024-04-25 | $18.76 | $18.26 | $0.50 | 4,318,799.0 | -1.12% |
| 2024-04-24 | $18.85 | $18.55 | $0.295 | 2,998,260.0 | +0.43% |
| 2024-04-23 | $18.82 | $18.25 | $0.57 | 4,869,652.0 | +1.36% |
| 2024-04-22 | $18.60 | $18.20 | $0.398 | 2,810,157.0 | +1.04% |
| 2024-04-19 | $18.57 | $18.11 | $0.4578 | 2,381,522.0 | -0.60% |
| 2024-04-18 | $18.63 | $18.27 | $0.36 | 2,838,960.0 | +0.33% |
| 2024-04-17 | $18.58 | $18.14 | $0.438 | 2,822,323.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $19.78 | $17.73 | $2.05 | 83,995,576.0 | -0.05% |
| 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% |
0.08%
2.11%
Kapitalisierung:
|
Volumen (24h):