Holen Sie sich die Stockscreener-App
14.95
0.47%
0.07
Handel nachbörslich:
15.00
0.05
+0.33%
Blue Owl Capital Corp-Aktien (OBDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $14.95 | $14.89 | $0.06 | 1,223,400.0 | +0.47% |
| 2025-07-22 | $14.93 | $14.80 | $0.13 | 1,937,930.0 | +0.40% |
| 2025-07-21 | $15.15 | $14.79 | $0.36 | 4,100,088.0 | -1.79% |
| 2025-07-18 | $15.19 | $15.05 | $0.135 | 1,896,730.0 | -0.07% |
| 2025-07-17 | $15.14 | $14.89 | $0.245 | 2,974,404.0 | +1.00% |
| 2025-07-16 | $14.96 | $14.69 | $0.27 | 2,661,526.0 | +1.08% |
| 2025-07-15 | $14.89 | $14.76 | $0.135 | 3,583,876.0 | -0.07% |
| 2025-07-14 | $14.82 | $14.63 | $0.19 | 3,448,549.0 | +1.02% |
| 2025-07-11 | $14.69 | $14.52 | $0.17 | 2,955,016.0 | +0.21% |
| 2025-07-10 | $14.71 | $14.38 | $0.3347 | 4,009,160.0 | +1.53% |
| 2025-07-09 | $14.51 | $14.27 | $0.2399 | 2,482,930.0 | -0.14% |
| 2025-07-08 | $14.54 | $14.40 | $0.135 | 1,995,987.0 | +0.00% |
| 2025-07-07 | $14.62 | $14.37 | $0.2469 | 3,179,264.0 | -1.44% |
| 2025-07-03 | $14.68 | $14.51 | $0.1649 | 1,443,324.0 | +0.97% |
| 2025-07-02 | $14.52 | $14.35 | $0.17 | 2,947,340.0 | +0.69% |
| 2025-07-01 | $14.44 | $14.21 | $0.2239 | 2,836,622.0 | +0.35% |
| 2025-06-30 | $14.39 | $14.11 | $0.2792 | 3,351,233.0 | -1.38% |
| 2025-06-27 | $14.70 | $14.48 | $0.22 | 2,505,582.0 | -0.62% |
| 2025-06-26 | $14.73 | $14.52 | $0.215 | 2,289,459.0 | +1.25% |
| 2025-06-25 | $14.47 | $14.32 | $0.15 | 2,185,646.0 | +0.63% |
| 2025-06-24 | $14.50 | $14.32 | $0.175 | 2,027,889.0 | +0.49% |
Blue Owl Capital Corp-Aktien (OBDC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blue Owl Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OBDC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blue Owl Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blue Owl Capital Corp-Aktien (OBDC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $15.19 | $14.21 | $0.97 | 44,899,546.0 | +4.25% |
| 2025-06 | $14.87 | $14.11 | $0.7574 | 44,523,504.0 | -2.12% |
| 2025-05 | $14.75 | $13.54 | $1.21 | 54,574,025.0 | +4.57% |
| 2025-04 | $14.86 | $12.11 | $2.75 | 95,021,737.0 | -4.43% |
| 2025-03 | $15.58 | $14.07 | $1.51 | 90,171,077.0 | -5.17% |
| 2025-02 | $15.73 | $14.76 | $0.97 | 61,411,065.0 | +2.32% |
| 2025-01 | $15.37 | $14.48 | $0.885 | 59,262,887.0 | -0.07% |
Blue Owl Capital Corp-Aktien (OBDC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.61 | $14.88 | $0.73 | 42,183,919.0 | +1.77% |
| 2024-11 | $15.32 | $14.54 | $0.785 | 35,412,379.0 | +1.20% |
| 2024-10 | $15.38 | $14.34 | $1.04 | 34,373,507.0 | +3.23% |
| 2024-09 | $15.14 | $14.39 | $0.7501 | 33,718,438.0 | -3.89% |
| 2024-08 | $15.57 | $13.98 | $1.59 | 53,366,431.0 | -2.32% |
| 2024-07 | $15.87 | $15.25 | $0.615 | 38,903,558.0 | +1.04% |
| 2024-06 | $16.91 | $15.28 | $1.63 | 40,286,944.0 | -8.90% |
| 2024-05 | $16.87 | $15.90 | $0.97 | 42,997,552.0 | +6.04% |
| 2024-04 | $16.02 | $15.20 | $0.8193 | 43,386,101.0 | +3.38% |
| 2024-03 | $15.54 | $14.93 | $0.615 | 43,210,276.0 | +1.99% |
| 2024-02 | $15.35 | $14.45 | $0.90 | 40,579,339.0 | +1.75% |
| 2024-01 | $15.18 | $14.50 | $0.68 | 37,576,420.0 | +0.41% |
Blue Owl Capital Corp-Aktien (OBDC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.27 | $14.59 | $0.675 | 38,506,726.0 | +0.68% |
| 2023-11 | $14.84 | $13.26 | $1.58 | 38,102,600.0 | +10.73% |
| 2023-10 | $13.96 | $12.99 | $0.975 | 35,655,066.0 | -4.40% |
| 2023-09 | $14.29 | $13.32 | $0.965 | 34,773,251.0 | +0.00% |
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):