Oaktree Specialty Lending Corporation OCSL
NASDAQ · Vereinigte Staaten · Sonstiges
$11,84-0,06 (-0,55 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,84 | -0,55 % | $11,87 | $11,92 | $11,79 | 180,75K |
| 2026-09-30 | $11,90 | -1,65 % | $12,12 | $12,16 | $11,87 | 904,80K |
| 2026-09-29 | $12,10 | +0,83 % | $11,97 | $12,23 | $11,91 | 435,70K |
| 2026-09-28 | $12,00 | -0,83 % | $12,09 | $12,09 | $11,88 | 319,90K |
| 2026-09-25 | $12,10 | +0,17 % | $12,11 | $12,11 | $11,99 | 410,80K |
| 2026-09-24 | $12,08 | -0,66 % | $12,20 | $12,21 | $12,03 | 312,10K |
| 2026-09-23 | $12,16 | -1,70 % | $12,33 | $12,36 | $12,13 | 390,40K |
| 2026-09-22 | $12,37 | -0,72 % | $12,57 | $12,58 | $12,35 | 357,20K |
| 2026-09-21 | $12,46 | +0,40 % | $12,49 | $12,61 | $12,41 | 327,60K |
| 2026-09-18 | $12,41 | -1,59 % | $12,68 | $12,68 | $12,38 | 651,90K |
| 2026-09-17 | $12,61 | +1,45 % | $12,45 | $12,74 | $12,45 | 379,40K |
| 2026-09-16 | $12,43 | +0,40 % | $12,35 | $12,47 | $12,23 | 351,10K |
| 2026-09-15 | $12,38 | -2,60 % | $12,39 | $12,46 | $12,27 | 700,80K |
| 2026-09-14 | $12,71 | +0,32 % | $12,73 | $12,80 | $12,65 | 445,80K |
| 2026-09-11 | $12,67 | +0,72 % | $12,66 | $12,69 | $12,55 | 360,60K |
| 2026-09-10 | $12,58 | -0,63 % | $12,63 | $12,72 | $12,50 | 491,00K |
| 2026-09-09 | $12,66 | -0,86 % | $12,73 | $12,73 | $12,64 | 313,60K |
| 2026-09-08 | $12,77 | -2,22 % | $13,06 | $13,15 | $12,76 | 544,80K |
| 2026-09-04 | $13,06 | -0,53 % | $13,13 | $13,19 | $13,05 | 255,10K |
| 2026-09-03 | $13,13 | -0,30 % | $13,16 | $13,29 | $13,02 | 438,00K |
| 2026-09-02 | $13,17 | +0,46 % | $13,20 | $13,30 | $13,10 | 387,70K |
| 2026-09-01 | $13,11 | -1,13 % | $13,33 | $13,33 | $13,09 | 503,80K |
| 2026-08-31 | $13,26 | +1,84 % | $13,01 | $13,33 | $13,01 | 485,80K |
| 2026-08-28 | $13,02 | +0,39 % | $12,97 | $13,12 | $12,95 | 314,90K |
| 2026-08-27 | $12,97 | -0,69 % | $13,03 | $13,12 | $12,94 | 762,80K |
| 2026-08-26 | $13,06 | -0,68 % | $13,12 | $13,16 | $13,04 | 462,90K |
| 2026-08-25 | $13,15 | -0,08 % | $13,12 | $13,20 | $13,04 | 530,70K |
| 2026-08-24 | $13,16 | +1,31 % | $13,00 | $13,18 | $12,94 | 392,70K |
| 2026-08-21 | $12,99 | -0,92 % | $13,20 | $13,20 | $12,97 | 465,70K |
| 2026-08-20 | $13,11 | +0,23 % | $13,05 | $13,17 | $13,02 | 530,50K |
| 2026-08-19 | $13,08 | +1,08 % | $13,03 | $13,25 | $12,97 | 811,20K |
| 2026-08-18 | $12,94 | +0,70 % | $12,87 | $13,01 | $12,85 | 317,10K |
| 2026-08-17 | $12,85 | -1,00 % | $12,95 | $13,00 | $12,81 | 612,80K |
| 2026-08-14 | $12,98 | -0,61 % | $13,10 | $13,12 | $12,94 | 530,80K |
| 2026-08-13 | $13,06 | +2,51 % | $12,67 | $13,11 | $12,67 | 722,20K |
| 2026-08-12 | $12,74 | -0,55 % | $12,80 | $12,86 | $12,64 | 433,60K |
| 2026-08-11 | $12,81 | +0,63 % | $12,74 | $12,86 | $12,65 | 494,40K |
| 2026-08-10 | $12,73 | -1,77 % | $12,90 | $12,91 | $12,64 | 673,40K |
| 2026-08-07 | $12,96 | +1,89 % | $12,71 | $13,11 | $12,71 | 1,26M |
| 2026-08-06 | $12,72 | +5,47 % | $12,11 | $12,79 | $11,97 | 1,10M |
| 2026-08-05 | $12,06 | -0,58 % | $12,13 | $12,26 | $12,00 | 935,70K |
| 2026-08-04 | $12,13 | +1,59 % | $11,99 | $12,19 | $11,96 | 501,90K |
| 2026-08-03 | $11,94 | +2,84 % | $11,69 | $11,97 | $11,68 | 292,20K |
| 2026-07-31 | $11,61 | -0,85 % | $11,70 | $11,82 | $11,56 | 391,80K |
| 2026-07-30 | $11,71 | -1,68 % | $11,93 | $11,93 | $11,56 | 408,20K |
| 2026-07-29 | $11,91 | -0,75 % | $12,00 | $12,09 | $11,90 | 420,80K |
| 2026-07-28 | $12,00 | +1,87 % | $11,78 | $12,03 | $11,75 | 452,00K |
| 2026-07-27 | $11,78 | +0,86 % | $11,78 | $11,96 | $11,73 | 396,30K |
| 2026-07-24 | $11,68 | +0,52 % | $11,66 | $11,71 | $11,57 | 510,20K |
| 2026-07-23 | $11,62 | -1,94 % | $11,82 | $11,84 | $11,57 | 381,60K |
| 2026-07-22 | $11,85 | -1,09 % | $11,99 | $12,02 | $11,77 | 306,90K |
| 2026-07-21 | $11,98 | -0,91 % | $12,10 | $12,21 | $11,97 | 525,90K |
| 2026-07-20 | $12,09 | -0,49 % | $12,15 | $12,17 | $12,00 | 650,60K |
| 2026-07-17 | $12,15 | -2,25 % | $12,39 | $12,50 | $11,97 | 647,00K |
| 2026-07-16 | $12,43 | +1,14 % | $12,30 | $12,45 | $12,18 | 410,20K |
| 2026-07-15 | $12,29 | +1,15 % | $12,24 | $12,40 | $12,23 | 504,60K |
| 2026-07-14 | $12,15 | +1,00 % | $12,00 | $12,22 | $12,00 | 278,00K |
| 2026-07-13 | $12,03 | -0,74 % | $12,15 | $12,24 | $12,03 | 428,40K |
| 2026-07-10 | $12,12 | +2,36 % | $11,90 | $12,17 | $11,90 | 314,90K |
| 2026-07-09 | $11,84 | -0,67 % | $11,93 | $11,94 | $11,80 | 386,70K |
| 2026-07-08 | $11,92 | -0,91 % | $11,91 | $11,98 | $11,83 | 331,70K |
| 2026-07-07 | $12,03 | 0,00 % | $12,09 | $12,20 | $11,97 | 342,60K |
| 2026-07-06 | $12,03 | -1,39 % | $12,20 | $12,26 | $12,01 | 496,00K |
| 2026-07-02 | $12,20 | +0,41 % | $12,20 | $12,30 | $12,08 | 531,70K |
| 2026-07-01 | $12,15 | +1,76 % | $11,95 | $12,18 | $11,95 | 652,70K |
| 2026-06-30 | $11,94 | -0,42 % | $11,99 | $12,11 | $11,89 | 893,70K |
| 2026-06-29 | $11,99 | +2,57 % | $11,75 | $12,00 | $11,75 | 663,30K |
| 2026-06-26 | $11,69 | +2,45 % | $11,38 | $11,71 | $11,38 | 652,90K |
| 2026-06-25 | $11,41 | +0,44 % | $11,37 | $11,45 | $11,28 | 425,90K |
| 2026-06-24 | $11,36 | -1,65 % | $11,58 | $11,58 | $11,33 | 480,70K |
| 2026-06-23 | $11,55 | +1,14 % | $11,40 | $11,58 | $11,36 | 708,80K |
| 2026-06-22 | $11,42 | -1,47 % | $11,54 | $11,79 | $11,42 | 516,20K |
| 2026-06-18 | $11,59 | +0,17 % | $11,77 | $11,77 | $11,46 | 802,30K |
| 2026-06-17 | $11,57 | -2,45 % | $11,86 | $11,89 | $11,50 | 594,10K |
| 2026-06-16 | $11,86 | +1,11 % | $11,81 | $12,00 | $11,75 | 684,30K |
| 2026-06-15 | $11,73 | -3,30 % | $11,84 | $12,00 | $11,71 | 525,70K |
| 2026-06-12 | $12,13 | +0,83 % | $12,02 | $12,21 | $11,93 | 529,60K |
| 2026-06-11 | $12,03 | +0,25 % | $12,08 | $12,10 | $11,92 | 504,10K |
| 2026-06-10 | $12,00 | +0,76 % | $11,97 | $12,07 | $11,93 | 519,60K |
| 2026-06-09 | $11,91 | +0,34 % | $11,87 | $12,04 | $11,85 | 533,70K |
| 2026-06-08 | $11,87 | -0,42 % | $11,89 | $11,98 | $11,74 | 443,00K |
| 2026-06-05 | $11,92 | -2,45 % | $12,20 | $12,23 | $11,85 | 485,80K |
| 2026-06-04 | $12,22 | +3,47 % | $11,87 | $12,26 | $11,83 | 554,50K |
| 2026-06-03 | $11,81 | -2,96 % | $12,16 | $12,16 | $11,76 | 588,90K |
| 2026-06-02 | $12,17 | +0,83 % | $12,01 | $12,23 | $12,00 | 493,80K |
| 2026-06-01 | $12,07 | +0,92 % | $11,96 | $12,16 | $11,96 | 1,69M |
| 2026-05-29 | $11,96 | +1,01 % | $11,85 | $12,18 | $11,82 | 632,00K |
| 2026-05-28 | $11,84 | -0,25 % | $11,85 | $12,09 | $11,82 | 770,60K |
| 2026-05-27 | $11,87 | +0,34 % | $11,86 | $11,96 | $11,82 | 655,00K |
| 2026-05-26 | $11,83 | +0,51 % | $11,80 | $11,99 | $11,80 | 365,40K |