Blue Owl Capital, Inc. Class A OWL
NYSE · Vereinigte Staaten · Finanzen
$8,95-0,14 (-1,54 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $8,95 | -1,54 % | $9,13 | $9,28 | $8,77 | 23,71M |
| 2026-09-30 | $9,09 | -2,05 % | $9,33 | $9,39 | $9,07 | 11,98M |
| 2026-09-29 | $9,28 | +1,42 % | $9,15 | $9,29 | $9,07 | 12,43M |
| 2026-09-28 | $9,15 | -1,82 % | $9,20 | $9,23 | $9,02 | 17,35M |
| 2026-09-25 | $9,32 | +0,76 % | $9,31 | $9,42 | $9,18 | 14,90M |
| 2026-09-24 | $9,25 | -3,65 % | $9,34 | $9,51 | $9,02 | 38,87M |
| 2026-09-23 | $9,60 | -2,83 % | $9,75 | $9,81 | $9,57 | 17,90M |
| 2026-09-22 | $9,88 | -1,40 % | $10,23 | $10,30 | $9,76 | 12,78M |
| 2026-09-21 | $10,02 | +1,83 % | $10,06 | $10,10 | $9,86 | 14,08M |
| 2026-09-18 | $9,84 | -1,20 % | $9,92 | $10,00 | $9,73 | 17,82M |
| 2026-09-17 | $9,96 | -1,58 % | $10,37 | $10,40 | $9,96 | 13,54M |
| 2026-09-16 | $10,12 | -1,17 % | $10,33 | $10,33 | $9,84 | 16,61M |
| 2026-09-15 | $10,24 | -1,82 % | $10,39 | $10,43 | $10,16 | 17,58M |
| 2026-09-14 | $10,43 | -1,23 % | $10,44 | $10,67 | $10,29 | 14,23M |
| 2026-09-11 | $10,56 | +1,25 % | $10,58 | $10,69 | $10,36 | 15,39M |
| 2026-09-10 | $10,43 | -3,96 % | $10,65 | $10,80 | $10,42 | 20,08M |
| 2026-09-09 | $10,86 | -3,21 % | $11,23 | $11,27 | $10,83 | 23,47M |
| 2026-09-08 | $11,22 | -4,51 % | $11,68 | $11,78 | $11,19 | 18,06M |
| 2026-09-04 | $11,75 | -0,76 % | $11,67 | $11,97 | $11,54 | 26,84M |
| 2026-09-03 | $11,84 | +2,07 % | $11,73 | $12,03 | $11,52 | 24,07M |
| 2026-09-02 | $11,60 | -0,68 % | $11,60 | $11,94 | $11,53 | 26,80M |
| 2026-09-01 | $11,68 | -4,58 % | $11,88 | $12,22 | $11,67 | 36,64M |
| 2026-08-31 | $12,24 | +1,83 % | $11,98 | $12,37 | $11,90 | 19,07M |
| 2026-08-28 | $12,02 | 0,00 % | $12,00 | $12,20 | $11,98 | 14,96M |
| 2026-08-27 | $12,02 | +1,86 % | $11,91 | $12,22 | $11,89 | 18,01M |
| 2026-08-26 | $11,80 | +0,08 % | $11,77 | $12,03 | $11,73 | 13,85M |
| 2026-08-25 | $11,79 | +0,94 % | $11,69 | $11,83 | $11,49 | 13,16M |
| 2026-08-24 | $11,68 | +0,09 % | $11,61 | $11,84 | $11,57 | 10,87M |
| 2026-08-21 | $11,67 | +2,37 % | $11,56 | $11,74 | $11,53 | 8,13M |
| 2026-08-20 | $11,40 | -3,14 % | $11,70 | $11,83 | $11,38 | 12,83M |
| 2026-08-19 | $11,77 | +1,55 % | $11,75 | $11,95 | $11,55 | 18,69M |
| 2026-08-18 | $11,59 | -0,60 % | $11,54 | $11,71 | $11,45 | 13,36M |
| 2026-08-17 | $11,66 | -4,58 % | $12,12 | $12,20 | $11,63 | 16,79M |
| 2026-08-14 | $12,22 | -3,48 % | $12,69 | $12,73 | $12,19 | 13,07M |
| 2026-08-13 | $12,66 | +3,60 % | $12,05 | $12,77 | $12,02 | 28,15M |
| 2026-08-12 | $12,22 | -0,81 % | $12,38 | $12,40 | $12,00 | 18,69M |
| 2026-08-11 | $12,32 | +5,75 % | $11,75 | $12,36 | $11,72 | 28,44M |
| 2026-08-10 | $11,65 | -1,85 % | $11,76 | $11,88 | $11,64 | 13,07M |
| 2026-08-07 | $11,87 | +3,58 % | $11,50 | $12,03 | $11,49 | 34,39M |
| 2026-08-06 | $11,46 | -0,78 % | $11,47 | $11,57 | $11,30 | 13,87M |
| 2026-08-05 | $11,55 | -0,17 % | $11,74 | $11,78 | $11,38 | 22,62M |
| 2026-08-04 | $11,57 | +3,67 % | $11,15 | $11,65 | $11,11 | 33,77M |
| 2026-08-03 | $11,16 | +8,35 % | $10,45 | $11,31 | $10,36 | 40,04M |
| 2026-07-31 | $10,30 | +1,38 % | $10,25 | $10,40 | $10,15 | 26,99M |
| 2026-07-30 | $10,16 | +6,39 % | $9,60 | $10,25 | $9,26 | 40,92M |
| 2026-07-29 | $9,55 | -2,65 % | $9,74 | $9,79 | $9,46 | 19,53M |
| 2026-07-28 | $9,81 | +1,34 % | $9,61 | $9,85 | $9,53 | 13,93M |
| 2026-07-27 | $9,68 | +2,43 % | $9,61 | $9,75 | $9,49 | 13,66M |
| 2026-07-24 | $9,45 | +2,61 % | $9,22 | $9,47 | $9,18 | 11,15M |
| 2026-07-23 | $9,21 | +0,55 % | $9,06 | $9,47 | $9,03 | 14,30M |
| 2026-07-22 | $9,16 | -2,45 % | $9,42 | $9,42 | $9,08 | 13,91M |
| 2026-07-21 | $9,39 | +0,43 % | $9,35 | $9,53 | $9,35 | 10,92M |
| 2026-07-20 | $9,35 | -1,79 % | $9,53 | $9,55 | $9,17 | 19,06M |
| 2026-07-17 | $9,52 | -1,04 % | $9,46 | $9,64 | $9,38 | 16,01M |
| 2026-07-16 | $9,62 | -0,72 % | $9,63 | $9,77 | $9,52 | 10,70M |
| 2026-07-15 | $9,69 | +0,73 % | $9,80 | $10,03 | $9,67 | 18,17M |
| 2026-07-14 | $9,62 | +3,55 % | $9,31 | $9,63 | $9,22 | 12,73M |
| 2026-07-13 | $9,29 | -0,75 % | $9,38 | $9,47 | $9,23 | 11,73M |
| 2026-07-10 | $9,36 | +0,65 % | $9,42 | $9,60 | $9,35 | 15,44M |
| 2026-07-09 | $9,30 | +0,65 % | $9,27 | $9,41 | $9,17 | 13,99M |
| 2026-07-08 | $9,24 | -1,60 % | $9,20 | $9,32 | $9,18 | 12,71M |
| 2026-07-07 | $9,39 | -1,05 % | $9,49 | $9,59 | $9,33 | 17,78M |
| 2026-07-06 | $9,49 | +4,98 % | $9,07 | $9,56 | $9,07 | 18,31M |
| 2026-07-02 | $9,04 | +4,63 % | $9,20 | $9,53 | $8,96 | 28,64M |
| 2026-07-01 | $8,64 | -1,26 % | $8,78 | $8,90 | $8,60 | 16,03M |
| 2026-06-30 | $8,75 | +2,70 % | $8,54 | $8,84 | $8,50 | 21,03M |
| 2026-06-29 | $8,52 | -0,58 % | $8,67 | $8,77 | $8,31 | 17,94M |
| 2026-06-26 | $8,57 | +1,06 % | $8,41 | $8,71 | $8,40 | 31,66M |
| 2026-06-25 | $8,48 | +0,12 % | $8,60 | $8,77 | $8,40 | 22,98M |
| 2026-06-24 | $8,47 | -4,94 % | $8,95 | $9,02 | $8,42 | 33,82M |
| 2026-06-23 | $8,91 | -3,47 % | $9,13 | $9,26 | $8,81 | 38,99M |
| 2026-06-22 | $9,23 | -3,15 % | $9,47 | $9,68 | $9,23 | 20,48M |
| 2026-06-18 | $9,53 | +0,42 % | $9,60 | $9,68 | $9,39 | 26,57M |
| 2026-06-17 | $9,49 | -3,56 % | $9,81 | $10,03 | $9,47 | 18,49M |
| 2026-06-16 | $9,84 | +2,39 % | $9,69 | $9,96 | $9,63 | 16,94M |
| 2026-06-15 | $9,61 | -0,72 % | $9,99 | $10,07 | $9,61 | 24,67M |
| 2026-06-12 | $9,68 | -0,41 % | $9,87 | $10,00 | $9,59 | 25,16M |
| 2026-06-11 | $9,72 | +2,64 % | $9,38 | $9,81 | $9,22 | 24,16M |
| 2026-06-10 | $9,47 | -1,25 % | $9,49 | $9,74 | $9,36 | 21,26M |
| 2026-06-09 | $9,59 | +1,80 % | $9,56 | $9,75 | $9,17 | 24,20M |
| 2026-06-08 | $9,42 | -3,88 % | $9,79 | $9,81 | $9,38 | 26,02M |
| 2026-06-05 | $9,80 | -3,83 % | $10,12 | $10,17 | $9,61 | 29,43M |
| 2026-06-04 | $10,19 | +5,16 % | $9,74 | $10,49 | $9,74 | 43,88M |
| 2026-06-03 | $9,69 | -3,77 % | $9,68 | $9,81 | $9,55 | 32,00M |
| 2026-06-02 | $10,07 | -3,82 % | $10,44 | $10,44 | $10,02 | 27,97M |
| 2026-06-01 | $10,47 | +1,85 % | $10,28 | $10,74 | $10,18 | 21,65M |
| 2026-05-29 | $10,28 | +3,52 % | $9,94 | $10,39 | $9,89 | 25,55M |
| 2026-05-28 | $9,93 | -1,97 % | $10,05 | $10,10 | $9,81 | 17,38M |
| 2026-05-27 | $10,13 | +0,30 % | $10,14 | $10,45 | $10,09 | 19,04M |
| 2026-05-26 | $10,10 | +0,40 % | $10,01 | $10,22 | $9,99 | 10,91M |