Holen Sie sich die Stockscreener-App
15.65
2.86%
-0.46
Handel nachbörslich:
15.73
0.08
+0.51%
Blue Owl Capital Inc-Aktien (OWL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $16.25 | $15.45 | $0.80 | 15,301,551.0 | -2.86% |
| 2025-12-11 | $16.52 | $15.91 | $0.615 | 13,707,460.0 | -2.72% |
| 2025-12-10 | $17.00 | $16.14 | $0.8586 | 18,279,531.0 | -0.66% |
| 2025-12-09 | $16.84 | $15.87 | $0.9718 | 14,548,962.0 | +4.06% |
| 2025-12-08 | $16.32 | $16.01 | $0.31 | 8,275,076.0 | -1.35% |
| 2025-12-05 | $16.48 | $15.99 | $0.49 | 11,387,738.0 | +1.12% |
| 2025-12-04 | $16.18 | $15.90 | $0.28 | 21,153,917.0 | +2.55% |
| 2025-12-03 | $15.80 | $14.98 | $0.82 | 15,503,275.0 | +5.03% |
| 2025-12-02 | $15.18 | $14.90 | $0.28 | 9,640,011.0 | -0.80% |
| 2025-12-01 | $15.19 | $14.73 | $0.455 | 14,018,307.0 | +0.20% |
| 2025-11-28 | $15.06 | $14.83 | $0.23 | 5,119,476.0 | +1.69% |
| 2025-11-26 | $14.90 | $14.50 | $0.40 | 10,438,418.0 | +2.08% |
| 2025-11-25 | $14.46 | $14.10 | $0.36 | 9,733,565.0 | +2.05% |
| 2025-11-24 | $14.23 | $13.87 | $0.365 | 11,254,640.0 | +0.93% |
| 2025-11-21 | $14.10 | $13.49 | $0.605 | 19,990,506.0 | +2.11% |
| 2025-11-20 | $14.35 | $13.62 | $0.73 | 21,842,962.0 | -0.36% |
| 2025-11-19 | $14.39 | $13.25 | $1.14 | 31,277,349.0 | -0.86% |
| 2025-11-18 | $14.05 | $13.44 | $0.615 | 24,742,621.0 | +1.02% |
| 2025-11-17 | $14.39 | $13.36 | $1.04 | 30,106,301.0 | -5.81% |
| 2025-11-14 | $14.93 | $14.38 | $0.545 | 10,699,906.0 | -1.35% |
| 2025-11-13 | $15.16 | $14.66 | $0.50 | 14,626,861.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $17.00 | $14.73 | $2.27 | 157,117,379.0 | +4.33% |
| 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% |
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% |
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):