20.42
price up icon2.36%   0.47
after-market Handel nachbörslich: 20.42
loading

Blue Owl Capital Inc-Aktien (OWL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $20.44 $20.23 $0.21 4,626,836.0 +2.36%
2025-07-22 $20.16 $19.74 $0.42 6,537,462.0 -0.35%
2025-07-21 $20.90 $20.00 $0.90 5,034,786.0 -2.86%
2025-07-18 $20.99 $20.41 $0.58 7,203,641.0 -0.91%
2025-07-17 $21.08 $20.16 $0.92 12,180,429.0 +3.07%
2025-07-16 $20.19 $18.95 $1.24 10,876,069.0 +7.28%
2025-07-15 $19.40 $18.81 $0.59 6,591,547.0 -2.18%
2025-07-14 $19.35 $18.82 $0.5299 7,149,590.0 +1.69%
2025-07-11 $19.46 $18.90 $0.56 6,196,350.0 -3.52%
2025-07-10 $19.92 $19.40 $0.52 5,926,384.0 +0.82%
2025-07-09 $19.59 $19.33 $0.26 3,695,126.0 +0.41%
2025-07-08 $19.57 $19.24 $0.33 4,719,282.0 +0.26%
2025-07-07 $19.65 $19.04 $0.61 5,371,741.0 -1.33%
2025-07-03 $19.78 $19.46 $0.32 3,902,175.0 +0.88%
2025-07-02 $19.46 $19.15 $0.315 6,210,515.0 +0.94%
2025-07-01 $19.26 $18.80 $0.465 7,725,633.0 +0.05%
2025-06-30 $19.75 $19.14 $0.6099 9,542,298.0 -1.23%
2025-06-27 $19.78 $19.09 $0.695 14,740,304.0 +1.35%
2025-06-26 $19.57 $19.07 $0.499 7,735,061.0 +0.84%
2025-06-25 $19.22 $18.99 $0.23 3,804,663.0 -0.42%
2025-06-24 $19.15 $18.71 $0.435 5,914,253.0 +2.91%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $21.08 $18.80 $2.28 108,574,402.0 +6.30%
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%

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%
asset_management STT
$110.65
price up icon 0.86%
asset_management RJF
$160.87
price up icon 0.16%
$180.57
price up icon 1.30%
asset_management AMP
$536.96
price up icon 0.07%
asset_management APO
$151.85
price up icon 1.47%
asset_management BAM
$62.43
price up icon 2.78%
Kapitalisierung:     |  Volumen (24h):