Echtzeit-Aktienkurs Och-Ziff Capital Management Group
Bid:
Ask:
Aktienkurse zur Och-Ziff Capital Management Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2019 | 20,40 | 20,69 | 20,22 | 20,47 | 1,14% | 80.095,00 |
| 10.09.2019 | 20,42 | 20,63 | 20,16 | 20,24 | -0,59% | 103.090,00 |
| 09.09.2019 | 20,41 | 20,87 | 20,14 | 20,36 | 0,34% | 110.200,00 |
| 06.09.2019 | 20,86 | 20,99 | 20,24 | 20,29 | -2,87% | 113.397,00 |
| 05.09.2019 | 21,10 | 21,41 | 20,59 | 20,89 | 0,77% | 190.349,00 |
| 04.09.2019 | 20,99 | 21,18 | 20,46 | 20,73 | -0,53% | 101.588,00 |
| 03.09.2019 | 22,43 | 22,44 | 20,20 | 20,84 | -7,38% | 207.211,00 |
| 30.08.2019 | 21,36 | 22,51 | 21,20 | 22,50 | 6,23% | 236.839,00 |
| 29.08.2019 | 21,64 | 21,85 | 21,17 | 21,18 | -0,89% | 74.761,00 |
| 28.08.2019 | 20,79 | 21,56 | 20,40 | 21,37 | 2,49% | 105.758,00 |
| 27.08.2019 | 21,58 | 21,69 | 20,53 | 20,85 | -2,71% | 110.217,00 |
| 26.08.2019 | 21,41 | 21,53 | 21,05 | 21,43 | 1,32% | 85.950,00 |
| 23.08.2019 | 22,05 | 22,49 | 21,04 | 21,15 | -5,54% | 285.655,00 |
| 22.08.2019 | 22,59 | 22,96 | 22,16 | 22,39 | -0,67% | 73.019,00 |
| 21.08.2019 | 22,20 | 23,16 | 22,03 | 22,54 | 2,50% | 88.221,00 |
| 20.08.2019 | 21,22 | 22,17 | 21,21 | 21,99 | 3,92% | 141.176,00 |
| 19.08.2019 | 22,33 | 22,68 | 21,07 | 21,16 | -3,99% | 203.334,00 |
| 16.08.2019 | 21,11 | 22,25 | 20,99 | 22,04 | 4,75% | 145.843,00 |
| 15.08.2019 | 21,39 | 22,10 | 21,02 | 21,04 | -2,09% | 125.482,00 |
| 14.08.2019 | 23,42 | 23,42 | 20,51 | 21,49 | -10,46% | 367.329,00 |
| 13.08.2019 | 22,99 | 24,17 | 22,76 | 24,00 | 3,05% | 283.335,00 |
| 12.08.2019 | 23,71 | 23,93 | 22,79 | 23,29 | -2,59% | 146.130,00 |
| 09.08.2019 | 24,05 | 24,58 | 23,90 | 23,91 | -1,69% | 119.609,00 |
| 08.08.2019 | 23,34 | 24,37 | 23,30 | 24,32 | 5,60% | 224.473,00 |
| 07.08.2019 | 23,60 | 23,61 | 22,85 | 23,03 | -2,87% | 158.702,00 |
| 06.08.2019 | 24,50 | 24,90 | 23,51 | 23,71 | -3,22% | 183.548,00 |
| 05.08.2019 | 23,20 | 24,56 | 22,52 | 24,50 | 3,86% | 230.582,00 |
| 02.08.2019 | 24,14 | 24,15 | 22,50 | 23,59 | 2,17% | 200.750,00 |
| 01.08.2019 | 23,26 | 23,63 | 22,86 | 23,09 | -0,82% | 188.138,00 |
| 31.07.2019 | 23,82 | 23,97 | 23,13 | 23,28 | -2,51% | 100.678,00 |
| 30.07.2019 | 23,74 | 24,10 | 23,52 | 23,88 | 0,59% | 101.360,00 |
| 29.07.2019 | 24,13 | 24,21 | 23,52 | 23,74 | -1,78% | 374.326,00 |
| 26.07.2019 | 23,83 | 24,22 | 23,78 | 24,17 | 1,55% | 64.746,00 |
| 25.07.2019 | 24,58 | 24,73 | 23,80 | 23,80 | -3,41% | 70.835,00 |
| 24.07.2019 | 23,93 | 24,74 | 23,93 | 24,64 | 2,71% | 143.496,00 |
| 23.07.2019 | 23,17 | 24,00 | 23,08 | 23,99 | 4,03% | 152.667,00 |
| 22.07.2019 | 22,84 | 23,15 | 22,31 | 23,06 | 1,10% | 124.370,00 |
| 19.07.2019 | 23,01 | 23,16 | 22,58 | 22,81 | -0,83% | 165.472,00 |
| 18.07.2019 | 22,53 | 23,09 | 22,11 | 23,00 | 1,28% | 109.274,00 |
| 17.07.2019 | 22,92 | 22,92 | 22,42 | 22,71 | -0,83% | 154.275,00 |
| 16.07.2019 | 23,30 | 23,30 | 22,38 | 22,90 | -1,63% | 213.160,00 |
| 15.07.2019 | 24,00 | 24,05 | 23,20 | 23,28 | -3,60% | 393.632,00 |
| 12.07.2019 | 24,25 | 24,41 | 23,89 | 24,15 | -0,37% | 105.387,00 |
| 11.07.2019 | 24,77 | 24,88 | 23,99 | 24,24 | -1,86% | 134.242,00 |
| 10.07.2019 | 25,47 | 25,47 | 24,41 | 24,70 | -1,79% | 173.630,00 |
| 09.07.2019 | 25,49 | 25,49 | 24,61 | 25,15 | -0,63% | 358.641,00 |
| 08.07.2019 | 24,31 | 25,34 | 24,20 | 25,31 | 4,11% | 264.906,00 |
| 05.07.2019 | 24,02 | 24,34 | 23,68 | 24,31 | 1,63% | 73.342,00 |
| 03.07.2019 | 23,92 | 24,35 | 23,56 | 23,92 | 1,92% | 117.428,00 |
| 02.07.2019 | 24,10 | 24,35 | 23,32 | 23,47 | -2,86% | 184.341,00 |
| 01.07.2019 | 23,02 | 24,36 | 22,84 | 24,16 | 5,23% | 337.629,00 |
| 28.06.2019 | 21,70 | 23,14 | 21,24 | 22,96 | 6,15% | 2.298.197,00 |
| 27.06.2019 | 21,14 | 21,93 | 21,14 | 21,63 | 2,37% | 151.971,00 |
| 26.06.2019 | 21,45 | 21,45 | 20,49 | 21,13 | -1,22% | 162.004,00 |
| 25.06.2019 | 22,24 | 22,28 | 21,39 | 21,39 | -4,38% | 210.420,00 |
| 24.06.2019 | 22,50 | 22,63 | 22,19 | 22,37 | -0,45% | 189.470,00 |
| 21.06.2019 | 22,40 | 22,75 | 22,30 | 22,47 | 0,31% | 280.758,00 |
| 20.06.2019 | 21,51 | 22,86 | 21,51 | 22,40 | 4,04% | 319.684,00 |
| 19.06.2019 | 21,43 | 21,75 | 21,05 | 21,53 | -0,14% | 237.639,00 |
| 18.06.2019 | 22,01 | 22,27 | 21,39 | 21,56 | -1,73% | 144.035,00 |
| 17.06.2019 | 22,47 | 22,71 | 21,59 | 21,94 | -1,08% | 282.160,00 |
| 14.06.2019 | 21,93 | 23,00 | 21,91 | 22,18 | 1,14% | 232.254,00 |
| 13.06.2019 | 21,00 | 21,99 | 20,93 | 21,93 | 5,58% | 290.971,00 |
| 12.06.2019 | 20,00 | 21,21 | 20,00 | 20,77 | 3,75% | 356.459,00 |
| 11.06.2019 | 19,85 | 20,12 | 19,60 | 20,02 | 1,73% | 321.097,00 |
| 10.06.2019 | 18,44 | 19,84 | 18,44 | 19,68 | 6,26% | 314.503,00 |
| 07.06.2019 | 18,17 | 18,95 | 18,14 | 18,52 | 1,81% | 113.444,00 |
| 06.06.2019 | 18,35 | 18,37 | 18,01 | 18,19 | -0,33% | 91.350,00 |
| 05.06.2019 | 18,25 | 18,58 | 17,99 | 18,25 | 0,05% | 114.318,00 |
| 04.06.2019 | 18,10 | 18,43 | 17,96 | 18,24 | 1,33% | 123.560,00 |
| 03.06.2019 | 18,14 | 18,33 | 17,66 | 18,00 | -0,77% | 109.762,00 |
| 31.05.2019 | 18,40 | 18,47 | 17,71 | 18,14 | -1,73% | 130.903,00 |
| 30.05.2019 | 18,25 | 18,65 | 18,18 | 18,46 | 1,15% | 119.170,00 |
| 29.05.2019 | 18,57 | 18,76 | 17,90 | 18,25 | -1,24% | 141.864,00 |
| 28.05.2019 | 19,07 | 19,11 | 18,29 | 18,48 | -2,79% | 125.098,00 |
| 24.05.2019 | 18,41 | 19,16 | 18,41 | 19,01 | 2,92% | 101.777,00 |
| 23.05.2019 | 18,71 | 18,99 | 18,21 | 18,47 | -1,65% | 95.210,00 |
| 22.05.2019 | 18,65 | 18,91 | 18,08 | 18,78 | 0,37% | 111.650,00 |
| 21.05.2019 | 17,83 | 19,07 | 17,83 | 18,71 | 5,35% | 105.709,00 |
| 20.05.2019 | 17,69 | 18,42 | 17,05 | 17,76 | 0,28% | 105.062,00 |
| 17.05.2019 | 18,42 | 18,44 | 17,61 | 17,71 | -7,03% | 132.455,00 |
| 16.05.2019 | 19,50 | 19,57 | 18,96 | 19,05 | -2,41% | 159.411,00 |
| 15.05.2019 | 18,29 | 19,68 | 18,22 | 19,52 | 6,03% | 271.344,00 |
| 14.05.2019 | 17,65 | 18,82 | 17,53 | 18,41 | 4,19% | 259.680,00 |
| 13.05.2019 | 17,38 | 17,75 | 16,36 | 17,67 | 0,91% | 143.564,00 |
| 10.05.2019 | 17,17 | 18,10 | 16,86 | 17,51 | 1,92% | 204.871,00 |
| 09.05.2019 | 16,56 | 17,23 | 15,68 | 17,18 | 5,92% | 161.712,00 |
| 08.05.2019 | 15,94 | 16,46 | 15,74 | 16,22 | 1,50% | 177.664,00 |
| 07.05.2019 | 16,21 | 16,26 | 15,83 | 15,98 | -1,78% | 63.891,00 |
| 06.05.2019 | 15,48 | 16,38 | 15,34 | 16,27 | 4,23% | 54.459,00 |
| 03.05.2019 | 15,29 | 15,84 | 15,29 | 15,61 | 2,23% | 115.632,00 |
| 02.05.2019 | 14,51 | 15,37 | 14,51 | 15,27 | 4,02% | 155.575,00 |
| 01.05.2019 | 14,67 | 15,04 | 14,54 | 14,68 | 0,00% | 130.890,00 |
| 30.04.2019 | 14,90 | 15,06 | 14,54 | 14,68 | -1,67% | 104.840,00 |
| 29.04.2019 | 15,06 | 15,28 | 14,87 | 14,93 | -0,80% | 88.152,00 |
| 26.04.2019 | 14,70 | 15,14 | 14,59 | 15,05 | 2,31% | 54.942,00 |
| 25.04.2019 | 14,43 | 14,84 | 14,14 | 14,71 | 2,01% | 38.224,00 |
| 24.04.2019 | 14,00 | 14,65 | 13,64 | 14,42 | 3,00% | 87.720,00 |
| 23.04.2019 | 14,58 | 14,83 | 14,00 | 14,00 | -4,04% | 231.376,00 |
| 22.04.2019 | 14,92 | 15,12 | 14,33 | 14,59 | -3,12% | 166.426,00 |