21,200$
-0,61%
Echtzeit-Aktienkurs Brookfield Oaktree Holdings LLC
Bid:
Ask:
Aktienkurse zur Brookfield Oaktree Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 21,17 | 21,19 | 21,12 | 21,12 | -0,98% | 9.715,00 |
| 30.05.2024 | 21,44 | 21,50 | 21,29 | 21,33 | 0,00% | 18.633,00 |
| 29.05.2024 | 21,40 | 21,41 | 21,29 | 21,33 | -0,51% | 11.631,00 |
| 28.05.2024 | 21,58 | 21,69 | 21,39 | 21,44 | -0,51% | 19.319,00 |
| 24.05.2024 | 21,73 | 21,73 | 21,55 | 21,55 | -0,69% | 1.698,00 |
| 23.05.2024 | 21,80 | 21,80 | 21,55 | 21,70 | -0,32% | 35.940,00 |
| 22.05.2024 | 21,90 | 21,90 | 21,77 | 21,77 | -0,23% | 12.481,00 |
| 21.05.2024 | 21,95 | 22,05 | 21,80 | 21,82 | -1,78% | 15.299,00 |
| 20.05.2024 | 22,00 | 22,36 | 21,96 | 22,22 | 1,35% | 3.715,00 |
| 17.05.2024 | 22,06 | 22,10 | 21,90 | 21,92 | 0,00% | 3.647,00 |
| 16.05.2024 | 22,31 | 22,31 | 21,92 | 21,92 | -0,41% | 5.603,00 |
| 15.05.2024 | 22,19 | 22,19 | 21,82 | 22,01 | -0,09% | 7.782,00 |
| 14.05.2024 | 22,16 | 22,16 | 21,70 | 22,03 | 0,82% | 21.884,00 |
| 13.05.2024 | 21,88 | 21,88 | 21,75 | 21,85 | 0,46% | 3.069,00 |
| 10.05.2024 | 21,72 | 21,75 | 21,62 | 21,75 | -0,46% | 7.268,00 |
| 09.05.2024 | 21,68 | 21,87 | 21,60 | 21,85 | 1,11% | 8.980,00 |
| 08.05.2024 | 21,70 | 21,89 | 21,52 | 21,61 | -0,51% | 23.065,00 |
| 07.05.2024 | 21,83 | 22,00 | 21,72 | 21,72 | 0,09% | 12.416,00 |
| 06.05.2024 | 21,67 | 21,78 | 21,62 | 21,70 | 0,28% | 15.603,00 |
| 03.05.2024 | 21,91 | 21,91 | 21,51 | 21,64 | 0,65% | 10.076,00 |
| 02.05.2024 | 21,48 | 21,60 | 21,40 | 21,50 | 0,00% | 3.347,00 |
| 01.05.2024 | 21,50 | 21,65 | 21,46 | 21,50 | 0,00% | 12.084,00 |
| 30.04.2024 | 21,53 | 21,65 | 21,41 | 21,50 | -0,05% | 18.290,00 |
| 29.04.2024 | 21,73 | 21,73 | 21,45 | 21,51 | 0,05% | 7.049,00 |
| 26.04.2024 | 21,38 | 21,61 | 21,38 | 21,50 | 0,00% | 4.569,00 |
| 25.04.2024 | 21,53 | 21,54 | 21,35 | 21,50 | -0,44% | 12.070,00 |
| 24.04.2024 | 21,60 | 21,65 | 21,50 | 21,60 | -0,01% | 9.724,00 |
| 23.04.2024 | 21,79 | 21,96 | 21,57 | 21,60 | 0,22% | 16.119,00 |
| 22.04.2024 | 21,55 | 21,74 | 21,54 | 21,55 | 0,04% | 2.544,00 |
| 19.04.2024 | 21,56 | 21,60 | 21,50 | 21,54 | -0,13% | 12.885,00 |
| 18.04.2024 | 21,81 | 21,81 | 21,47 | 21,57 | -1,19% | 10.986,00 |
| 17.04.2024 | 21,51 | 22,13 | 21,51 | 21,83 | 1,53% | 4.405,00 |
| 16.04.2024 | 21,50 | 21,54 | 21,35 | 21,50 | 0,80% | 8.211,00 |
| 15.04.2024 | 22,72 | 22,72 | 21,33 | 21,33 | -6,09% | 10.313,00 |
| 12.04.2024 | 22,90 | 22,90 | 22,68 | 22,71 | 0,11% | 1.171,00 |
| 11.04.2024 | 22,84 | 22,84 | 22,69 | 22,69 | -0,70% | 10.508,00 |
| 10.04.2024 | 22,75 | 22,95 | 22,75 | 22,85 | -0,29% | 23.066,00 |
| 09.04.2024 | 22,96 | 22,96 | 22,86 | 22,92 | -0,60% | 5.801,00 |
| 08.04.2024 | 22,95 | 23,06 | 22,94 | 23,06 | -0,19% | 10.474,00 |
| 05.04.2024 | 23,06 | 23,14 | 23,06 | 23,10 | -0,26% | 2.283,00 |
| 04.04.2024 | 23,06 | 23,41 | 23,05 | 23,16 | 0,48% | 4.909,00 |
| 03.04.2024 | 22,84 | 23,13 | 22,84 | 23,05 | -0,47% | 9.536,00 |
| 02.04.2024 | 23,20 | 23,25 | 23,08 | 23,16 | -1,03% | 6.246,00 |
| 01.04.2024 | 23,39 | 23,44 | 23,20 | 23,40 | 0,95% | 11.835,00 |
| 28.03.2024 | 23,40 | 23,41 | 23,18 | 23,18 | -0,94% | 4.209,00 |
| 27.03.2024 | 23,44 | 23,44 | 23,27 | 23,40 | 0,17% | 1.303,00 |
| 26.03.2024 | 23,39 | 23,48 | 23,07 | 23,36 | -0,43% | 7.130,00 |
| 25.03.2024 | 23,78 | 23,78 | 23,20 | 23,46 | 0,75% | 11.758,00 |
| 22.03.2024 | 23,83 | 23,83 | 23,29 | 23,29 | -1,48% | 4.559,00 |
| 21.03.2024 | 23,50 | 23,79 | 23,50 | 23,64 | 0,62% | 16.647,00 |
| 20.03.2024 | 23,18 | 23,49 | 23,05 | 23,49 | 1,60% | 7.333,00 |
| 19.03.2024 | 22,91 | 23,12 | 22,91 | 23,12 | 0,26% | 8.834,00 |
| 18.03.2024 | 23,03 | 23,16 | 23,02 | 23,06 | 0,39% | 5.416,00 |
| 15.03.2024 | 23,09 | 23,09 | 22,83 | 22,97 | -0,09% | 9.225,00 |
| 14.03.2024 | 22,96 | 22,99 | 22,90 | 22,99 | 0,06% | 9.503,00 |
| 13.03.2024 | 22,99 | 23,00 | 22,72 | 22,98 | 0,33% | 3.089,00 |
| 12.03.2024 | 22,67 | 22,90 | 22,66 | 22,90 | 0,84% | 8.045,00 |
| 11.03.2024 | 23,01 | 23,01 | 22,50 | 22,71 | -0,39% | 6.750,00 |
| 08.03.2024 | 22,44 | 22,91 | 22,44 | 22,80 | 0,88% | 3.447,00 |
| 07.03.2024 | 22,73 | 22,73 | 22,60 | 22,60 | 0,31% | 4.935,00 |
| 06.03.2024 | 22,62 | 22,64 | 22,44 | 22,53 | 1,58% | 3.189,00 |
| 05.03.2024 | 21,58 | 22,52 | 21,58 | 22,18 | 0,41% | 10.231,00 |
| 04.03.2024 | 22,16 | 22,23 | 22,09 | 22,09 | -1,01% | 4.164,00 |
| 01.03.2024 | 22,50 | 22,50 | 22,22 | 22,32 | -0,82% | 1.264,00 |
| 29.02.2024 | 22,81 | 22,81 | 22,33 | 22,50 | -1,58% | 23.076,00 |
| 28.02.2024 | 22,50 | 23,03 | 22,50 | 22,86 | 0,66% | 5.938,00 |
| 27.02.2024 | 22,99 | 23,01 | 22,69 | 22,71 | -1,00% | 11.495,00 |
| 26.02.2024 | 22,90 | 23,00 | 22,88 | 22,94 | 0,17% | 6.949,00 |
| 23.02.2024 | 22,84 | 22,90 | 22,73 | 22,90 | 0,06% | 5.965,00 |
| 22.02.2024 | 22,65 | 22,89 | 22,53 | 22,89 | 0,60% | 3.922,00 |
| 21.02.2024 | 22,82 | 22,90 | 22,72 | 22,75 | -0,45% | 4.380,00 |
| 20.02.2024 | 22,70 | 22,95 | 22,70 | 22,85 | 1,08% | 8.967,00 |
| 16.02.2024 | 22,54 | 22,72 | 22,52 | 22,61 | -1,35% | 1.413,00 |
| 15.02.2024 | 22,79 | 22,93 | 22,79 | 22,92 | 1,44% | 9.313,00 |
| 14.02.2024 | 22,08 | 22,76 | 22,15 | 22,59 | 2,01% | 7.820,00 |
| 13.02.2024 | 22,08 | 22,47 | 22,05 | 22,15 | -2,59% | 12.597,00 |
| 12.02.2024 | 22,55 | 22,75 | 22,55 | 22,74 | 0,62% | 6.334,00 |
| 09.02.2024 | 22,38 | 22,60 | 22,37 | 22,60 | 1,57% | 5.605,00 |
| 08.02.2024 | 22,10 | 22,48 | 22,10 | 22,25 | 0,02% | 7.722,00 |
| 07.02.2024 | 22,99 | 22,99 | 22,11 | 22,25 | 0,02% | 6.036,00 |
| 06.02.2024 | 22,41 | 22,41 | 22,15 | 22,24 | -1,29% | 7.207,00 |
| 05.02.2024 | 22,89 | 22,89 | 22,53 | 22,53 | -1,49% | 5.457,00 |
| 02.02.2024 | 22,81 | 22,89 | 22,72 | 22,87 | 0,00% | 5.909,00 |
| 01.02.2024 | 22,74 | 22,99 | 22,32 | 22,87 | 0,70% | 13.377,00 |
| 31.01.2024 | 22,85 | 22,85 | 22,63 | 22,71 | -0,18% | 28.350,00 |
| 30.01.2024 | 22,55 | 22,75 | 22,53 | 22,75 | 1,11% | 5.742,00 |
| 29.01.2024 | 22,69 | 22,70 | 22,11 | 22,50 | -1,06% | 25.092,00 |
| 26.01.2024 | 22,50 | 22,74 | 22,50 | 22,74 | 0,44% | 5.134,00 |
| 25.01.2024 | 22,16 | 22,64 | 22,16 | 22,64 | 2,07% | 9.091,00 |
| 24.01.2024 | 22,00 | 22,19 | 21,81 | 22,18 | 0,82% | 5.966,00 |
| 23.01.2024 | 21,93 | 22,06 | 21,93 | 22,00 | 0,69% | 13.040,00 |
| 22.01.2024 | 21,75 | 21,85 | 21,75 | 21,85 | 0,48% | 5.187,00 |
| 19.01.2024 | 21,58 | 21,75 | 21,58 | 21,75 | 1,05% | 10.788,00 |
| 18.01.2024 | 21,44 | 21,56 | 21,29 | 21,52 | -0,10% | 9.201,00 |
| 17.01.2024 | 21,59 | 21,59 | 21,48 | 21,54 | -0,04% | 2.826,00 |
| 16.01.2024 | 21,62 | 21,66 | 21,51 | 21,55 | 0,23% | 9.119,00 |
| 12.01.2024 | 21,50 | 21,52 | 21,48 | 21,50 | 0,19% | 2.503,00 |
| 11.01.2024 | 21,48 | 21,49 | 21,36 | 21,46 | 0,09% | 6.920,00 |
| 10.01.2024 | 21,41 | 21,44 | 21,32 | 21,44 | 0,66% | 6.432,00 |
| 09.01.2024 | 21,32 | 21,34 | 21,14 | 21,30 | 0,52% | 3.272,00 |