67,870$
-0,91%
Echtzeit-Aktienkurs Oppenheimer Holdings
Bid:
Ask:
Aktienkurse zur Oppenheimer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 68,75 | 68,75 | 66,73 | 67,87 | -0,91% | 57.532,00 |
| 04.12.2025 | 68,99 | 69,58 | 68,21 | 68,49 | -0,33% | 24.323,00 |
| 03.12.2025 | 66,73 | 68,75 | 66,01 | 68,72 | 2,58% | 27.816,00 |
| 02.12.2025 | 66,06 | 68,13 | 65,99 | 66,99 | -0,50% | 52.980,00 |
| 01.12.2025 | 67,65 | 68,42 | 66,87 | 67,33 | -1,03% | 19.024,00 |
| 28.11.2025 | 67,59 | 68,38 | 67,59 | 68,03 | 0,16% | 11.866,00 |
| 26.11.2025 | 67,58 | 68,38 | 66,69 | 67,92 | 0,41% | 27.929,00 |
| 25.11.2025 | 67,00 | 67,70 | 65,66 | 67,64 | 1,38% | 45.952,00 |
| 24.11.2025 | 66,32 | 67,40 | 66,32 | 66,72 | 1,66% | 28.675,00 |
| 20.11.2025 | 66,50 | 67,28 | 65,24 | 65,63 | -0,89% | 47.509,00 |
| 19.11.2025 | 64,35 | 66,60 | 64,05 | 66,22 | 3,10% | 40.722,00 |
| 18.11.2025 | 63,86 | 66,20 | 63,85 | 64,23 | -0,31% | 46.411,00 |
| 17.11.2025 | 66,55 | 67,16 | 63,81 | 64,43 | -5,78% | 47.539,00 |
| 13.11.2025 | 69,89 | 69,89 | 67,53 | 68,38 | -1,89% | 28.825,00 |
| 12.11.2025 | 69,84 | 70,21 | 68,91 | 69,70 | 0,20% | 31.720,00 |
| 11.11.2025 | 67,83 | 69,99 | 67,34 | 69,56 | 2,78% | 64.100,00 |
| 10.11.2025 | 67,58 | 68,55 | 67,01 | 67,68 | -0,37% | 38.507,00 |
| 07.11.2025 | 67,20 | 68,94 | 66,99 | 67,93 | 0,46% | 29.017,00 |
| 06.11.2025 | 68,16 | 69,11 | 67,25 | 67,62 | -0,78% | 28.548,00 |
| 05.11.2025 | 67,00 | 68,44 | 66,50 | 68,15 | 2,53% | 64.085,00 |
| 04.11.2025 | 66,43 | 68,12 | 66,28 | 66,47 | -0,84% | 42.148,00 |
| 03.11.2025 | 70,05 | 70,39 | 66,03 | 67,03 | -3,91% | 53.637,00 |
| 31.10.2025 | 72,70 | 75,12 | 69,14 | 69,76 | 0,74% | 69.791,00 |
| 30.10.2025 | 69,07 | 69,30 | 67,73 | 69,25 | 0,62% | 42.514,00 |
| 29.10.2025 | 70,02 | 70,76 | 68,00 | 68,82 | -1,40% | 49.048,00 |
| 28.10.2025 | 69,92 | 70,69 | 68,24 | 69,80 | 0,88% | 40.076,00 |
| 27.10.2025 | 70,00 | 70,51 | 69,19 | 69,19 | -0,67% | 24.284,00 |
| 24.10.2025 | 69,36 | 69,85 | 68,85 | 69,66 | 1,25% | 24.820,00 |
| 23.10.2025 | 69,29 | 69,38 | 68,28 | 68,80 | -1,18% | 20.599,00 |
| 22.10.2025 | 69,00 | 69,65 | 68,00 | 69,62 | 1,71% | 41.492,00 |
| 21.10.2025 | 68,03 | 69,18 | 67,72 | 68,45 | 0,31% | 33.586,00 |
| 20.10.2025 | 67,76 | 68,75 | 67,62 | 68,24 | 1,61% | 32.200,00 |
| 17.10.2025 | 66,50 | 67,58 | 66,05 | 67,16 | 1,18% | 39.511,00 |
| 16.10.2025 | 68,99 | 70,31 | 66,36 | 66,38 | -4,38% | 31.743,00 |
| 15.10.2025 | 71,09 | 72,16 | 68,62 | 69,42 | 0,01% | 50.184,00 |
| 14.10.2025 | 68,26 | 69,83 | 67,51 | 69,41 | 1,34% | 30.329,00 |
| 13.10.2025 | 67,82 | 68,49 | 66,78 | 68,49 | 2,75% | 57.261,00 |
| 10.10.2025 | 68,91 | 69,08 | 66,29 | 66,66 | -3,19% | 40.511,00 |
| 09.10.2025 | 69,23 | 69,89 | 68,58 | 68,86 | -0,74% | 32.461,00 |
| 08.10.2025 | 70,81 | 71,18 | 69,37 | 69,37 | -2,08% | 30.443,00 |
| 07.10.2025 | 71,87 | 72,02 | 70,43 | 70,84 | -1,42% | 31.736,00 |
| 06.10.2025 | 71,92 | 72,70 | 70,98 | 71,86 | 1,50% | 32.785,00 |
| 02.10.2025 | 72,19 | 73,10 | 70,63 | 70,80 | -2,40% | 56.204,00 |
| 01.10.2025 | 73,09 | 74,06 | 72,52 | 72,54 | -1,85% | 41.457,00 |
| 30.09.2025 | 75,95 | 76,30 | 73,31 | 73,91 | -2,56% | 67.608,00 |
| 29.09.2025 | 77,04 | 77,04 | 75,08 | 75,85 | -0,95% | 33.628,00 |
| 26.09.2025 | 77,74 | 77,74 | 76,37 | 76,58 | 0,03% | 26.042,00 |
| 25.09.2025 | 76,09 | 77,15 | 75,75 | 76,56 | 0,18% | 41.002,00 |
| 24.09.2025 | 77,04 | 77,57 | 75,94 | 76,42 | -0,62% | 45.088,00 |
| 23.09.2025 | 78,41 | 79,77 | 76,90 | 76,90 | -1,30% | 40.393,00 |
| 22.09.2025 | 76,98 | 77,92 | 76,98 | 77,91 | -0,33% | 43.974,00 |
| 19.09.2025 | 79,85 | 79,85 | 78,17 | 78,17 | -2,10% | 110.639,00 |
| 18.09.2025 | 78,70 | 79,99 | 77,90 | 79,85 | 2,37% | 66.292,00 |
| 17.09.2025 | 77,99 | 79,03 | 76,91 | 78,00 | 0,83% | 56.229,00 |
| 16.09.2025 | 78,60 | 78,60 | 76,64 | 77,36 | -1,84% | 38.523,00 |
| 15.09.2025 | 76,99 | 79,32 | 76,87 | 78,81 | 2,82% | 63.543,00 |
| 12.09.2025 | 77,44 | 77,47 | 75,94 | 76,65 | -1,03% | 29.596,00 |
| 11.09.2025 | 72,70 | 77,50 | 72,68 | 77,45 | 6,72% | 77.774,00 |
| 10.09.2025 | 71,93 | 72,92 | 70,50 | 72,57 | -0,03% | 105.422,00 |
| 09.09.2025 | 73,47 | 73,47 | 71,33 | 72,59 | -0,44% | 149.861,00 |
| 08.09.2025 | 73,14 | 74,51 | 72,54 | 72,91 | 0,23% | 127.418,00 |
| 05.09.2025 | 75,00 | 75,00 | 72,07 | 72,74 | -2,28% | 42.959,00 |
| 04.09.2025 | 72,74 | 75,00 | 71,42 | 74,44 | 5,57% | 67.571,00 |
| 03.09.2025 | 72,90 | 72,90 | 69,59 | 70,51 | -3,70% | 43.939,00 |
| 02.09.2025 | 72,01 | 73,41 | 71,74 | 73,22 | 0,90% | 35.317,00 |
| 29.08.2025 | 71,26 | 72,77 | 71,08 | 72,57 | 1,43% | 56.148,00 |
| 28.08.2025 | 71,07 | 71,55 | 70,79 | 71,55 | 0,28% | 24.940,00 |
| 27.08.2025 | 71,35 | 71,41 | 70,98 | 71,35 | 0,06% | 23.557,00 |
| 26.08.2025 | 71,64 | 72,12 | 71,31 | 71,31 | -0,35% | 17.797,00 |
| 25.08.2025 | 71,37 | 72,09 | 71,37 | 71,56 | -0,74% | 20.216,00 |
| 22.08.2025 | 71,11 | 72,72 | 71,11 | 72,09 | 2,75% | 24.345,00 |
| 21.08.2025 | 69,89 | 70,20 | 69,58 | 70,16 | 0,70% | 30.127,00 |
| 20.08.2025 | 70,42 | 70,42 | 69,18 | 69,67 | -0,07% | 31.634,00 |
| 19.08.2025 | 70,69 | 71,38 | 69,42 | 69,72 | -1,19% | 33.286,00 |
| 18.08.2025 | 71,22 | 71,67 | 70,03 | 70,56 | 0,06% | 27.237,00 |
| 15.08.2025 | 73,09 | 73,09 | 70,34 | 70,52 | -2,38% | 41.692,00 |
| 14.08.2025 | 72,85 | 72,85 | 71,51 | 72,24 | -1,37% | 24.641,00 |
| 13.08.2025 | 73,61 | 74,23 | 72,59 | 73,24 | 0,56% | 33.379,00 |
| 12.08.2025 | 71,32 | 73,06 | 71,02 | 72,83 | 2,55% | 42.642,00 |
| 11.08.2025 | 72,04 | 72,42 | 70,93 | 71,02 | -1,22% | 40.355,00 |
| 08.08.2025 | 71,76 | 72,48 | 71,24 | 71,90 | 0,87% | 36.073,00 |
| 07.08.2025 | 74,25 | 74,25 | 71,28 | 71,28 | -3,22% | 55.001,00 |
| 06.08.2025 | 74,42 | 74,80 | 73,11 | 73,65 | -0,03% | 60.872,00 |
| 05.08.2025 | 74,33 | 75,50 | 73,29 | 73,67 | -1,14% | 64.951,00 |
| 04.08.2025 | 74,72 | 76,13 | 74,09 | 74,52 | 1,69% | 53.673,00 |
| 01.08.2025 | 75,26 | 75,26 | 72,42 | 73,28 | -3,34% | 73.081,00 |
| 31.07.2025 | 76,20 | 76,52 | 75,00 | 75,81 | 0,08% | 45.854,00 |
| 30.07.2025 | 75,30 | 77,83 | 75,18 | 75,75 | 0,61% | 73.109,00 |
| 29.07.2025 | 74,00 | 75,58 | 74,00 | 75,29 | 1,20% | 94.076,00 |
| 28.07.2025 | 73,88 | 74,65 | 72,84 | 74,40 | 2,14% | 90.942,00 |
| 25.07.2025 | 73,30 | 74,20 | 72,00 | 72,84 | 0,22% | 52.166,00 |
| 24.07.2025 | 72,78 | 73,31 | 72,62 | 72,68 | -0,45% | 25.646,00 |
| 23.07.2025 | 72,51 | 73,85 | 72,29 | 73,01 | 0,36% | 67.254,00 |
| 22.07.2025 | 71,69 | 73,23 | 71,16 | 72,75 | 1,76% | 67.152,00 |
| 21.07.2025 | 71,92 | 72,00 | 71,29 | 71,49 | -0,42% | 30.947,00 |
| 18.07.2025 | 70,90 | 72,35 | 69,97 | 71,79 | 1,83% | 71.769,00 |
| 17.07.2025 | 68,17 | 71,05 | 67,55 | 70,50 | 4,12% | 71.156,00 |
| 16.07.2025 | 66,65 | 67,85 | 66,41 | 67,71 | 2,56% | 41.348,00 |
| 15.07.2025 | 66,25 | 66,80 | 65,82 | 66,02 | -0,95% | 62.478,00 |
| 14.07.2025 | 65,50 | 66,68 | 65,50 | 66,65 | 0,85% | 23.673,00 |