89,680$
-1,94%
Echtzeit-Aktienkurs Oppenheimer Holdings
Bid:
Ask:
Aktienkurse zur Oppenheimer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 91,27 | 91,27 | 89,07 | 89,68 | -1,94% | 117.933,00 |
| 11.11.2026 | 91,16 | 91,62 | 90,81 | 91,45 | 0,41% | 53.567,00 |
| 10.11.2026 | 94,30 | 94,30 | 90,88 | 91,08 | -1,74% | 76.553,00 |
| 09.11.2026 | 93,59 | 94,36 | 92,35 | 92,69 | 2,17% | 69.112,00 |
| 06.11.2026 | 91,27 | 91,63 | 88,82 | 90,72 | 2,92% | 96.951,00 |
| 05.11.2026 | 92,24 | 92,25 | 86,36 | 88,15 | -4,04% | 121.966,00 |
| 04.11.2026 | 92,72 | 93,43 | 89,19 | 91,86 | 2,02% | 103.189,00 |
| 03.11.2026 | 84,68 | 90,86 | 84,68 | 90,04 | 7,48% | 121.686,00 |
| 02.11.2026 | 86,28 | 87,86 | 82,39 | 83,77 | -2,82% | 132.591,00 |
| 30.10.2026 | 105,94 | 106,42 | 83,12 | 86,20 | -20,14% | 252.558,00 |
| 29.10.2026 | 108,56 | 110,05 | 106,45 | 107,94 | 0,99% | 96.947,00 |
| 28.10.2026 | 105,33 | 107,34 | 104,78 | 106,88 | 1,81% | 75.558,00 |
| 27.10.2026 | 104,25 | 105,19 | 102,81 | 104,98 | 1,83% | 64.348,00 |
| 26.10.2026 | 100,60 | 104,55 | 100,55 | 103,09 | 1,99% | 76.757,00 |
| 23.10.2026 | 101,02 | 101,19 | 99,84 | 101,08 | -0,96% | 69.655,00 |
| 22.10.2026 | 100,45 | 102,68 | 100,26 | 102,06 | 0,09% | 94.657,00 |
| 21.10.2026 | 101,10 | 102,21 | 100,56 | 101,97 | 1,30% | 113.994,00 |
| 20.10.2026 | 100,07 | 102,09 | 99,30 | 100,66 | 0,70% | 49.441,00 |
| 19.10.2026 | 101,45 | 101,85 | 98,81 | 99,96 | -0,57% | 121.875,00 |
| 16.10.2026 | 101,85 | 103,30 | 100,01 | 100,53 | -1,58% | 96.060,00 |
| 15.10.2026 | 102,00 | 102,50 | 98,50 | 102,14 | -0,83% | 99.194,00 |
| 14.10.2026 | 104,86 | 106,50 | 100,66 | 103,00 | -3,69% | 149.250,00 |
| 13.10.2026 | 112,77 | 112,77 | 106,15 | 106,95 | -4,01% | 112.737,00 |
| 12.10.2026 | 114,29 | 114,95 | 111,18 | 111,42 | -2,21% | 100.425,00 |
| 09.10.2026 | 116,57 | 116,75 | 113,94 | 113,94 | -2,15% | 93.059,00 |
| 08.10.2026 | 117,70 | 119,15 | 115,94 | 116,44 | -1,51% | 111.480,00 |
| 07.10.2026 | 118,16 | 119,26 | 115,98 | 118,22 | -1,96% | 116.502,00 |
| 06.10.2026 | 122,07 | 125,48 | 120,58 | 120,58 | -0,90% | 99.727,00 |
| 05.10.2026 | 121,47 | 123,00 | 120,05 | 121,68 | 1,29% | 117.264,00 |
| 02.10.2026 | 121,40 | 124,02 | 119,91 | 120,13 | 0,55% | 184.988,00 |
| 01.10.2026 | 117,56 | 119,67 | 116,49 | 119,47 | 1,28% | 73.933,00 |
| 30.09.2026 | 118,81 | 120,52 | 117,51 | 117,96 | -0,62% | 125.774,00 |
| 29.09.2026 | 119,60 | 125,25 | 117,34 | 118,70 | -0,92% | 91.800,00 |
| 28.09.2026 | 119,60 | 122,34 | 118,01 | 119,80 | 0,02% | 84.079,00 |
| 25.09.2026 | 118,33 | 122,93 | 118,33 | 119,78 | 1,03% | 202.758,00 |
| 24.09.2026 | 115,89 | 118,56 | 114,43 | 118,56 | 2,78% | 97.176,00 |
| 23.09.2026 | 112,39 | 115,74 | 112,34 | 115,35 | 2,13% | 112.302,00 |
| 22.09.2026 | 118,39 | 119,04 | 111,05 | 112,94 | -5,23% | 180.984,00 |
| 21.09.2026 | 117,44 | 119,99 | 114,61 | 119,17 | 3,47% | 142.048,00 |
| 18.09.2026 | 113,99 | 115,72 | 113,36 | 115,17 | 0,76% | 135.516,00 |
| 17.09.2026 | 114,25 | 117,51 | 112,39 | 114,30 | 1,03% | 122.706,00 |
| 16.09.2026 | 119,83 | 120,53 | 110,35 | 113,13 | -5,48% | 179.213,00 |
| 15.09.2026 | 121,27 | 122,22 | 115,79 | 119,69 | 0,18% | 108.091,00 |
| 14.09.2026 | 121,93 | 124,01 | 119,48 | 119,48 | -3,09% | 111.579,00 |
| 11.09.2026 | 123,44 | 125,44 | 121,58 | 123,29 | -0,44% | 93.457,00 |
| 10.09.2026 | 123,00 | 125,76 | 122,72 | 123,83 | 0,90% | 86.690,00 |
| 09.09.2026 | 121,90 | 124,74 | 121,23 | 122,73 | -0,32% | 95.696,00 |
| 08.09.2026 | 122,25 | 125,88 | 122,20 | 123,13 | 0,20% | 97.502,00 |
| 04.09.2026 | 123,60 | 123,60 | 119,41 | 122,89 | -1,48% | 92.429,00 |
| 03.09.2026 | 118,47 | 125,55 | 118,47 | 124,74 | 6,29% | 176.470,00 |
| 02.09.2026 | 119,94 | 122,28 | 117,16 | 117,36 | -1,88% | 71.391,00 |
| 01.09.2026 | 117,16 | 121,87 | 116,92 | 119,61 | 0,69% | 150.661,00 |
| 31.08.2026 | 118,53 | 119,30 | 117,09 | 118,79 | -0,18% | 79.611,00 |
| 28.08.2026 | 120,15 | 123,73 | 119,01 | 119,01 | -0,82% | 88.700,00 |
| 27.08.2026 | 115,94 | 121,65 | 115,89 | 120,00 | 3,56% | 103.859,00 |
| 26.08.2026 | 115,87 | 116,35 | 113,53 | 115,87 | 0,08% | 83.986,00 |
| 25.08.2026 | 115,75 | 116,99 | 114,97 | 115,78 | 0,04% | 106.047,00 |
| 24.08.2026 | 116,49 | 117,36 | 114,32 | 115,73 | -0,22% | 128.997,00 |
| 21.08.2026 | 112,69 | 116,16 | 112,69 | 115,99 | 3,79% | 109.173,00 |
| 20.08.2026 | 114,07 | 114,24 | 111,00 | 111,75 | -1,84% | 73.850,00 |
| 19.08.2026 | 117,55 | 118,79 | 113,83 | 113,84 | -2,84% | 169.347,00 |
| 18.08.2026 | 116,70 | 118,30 | 114,84 | 117,17 | -0,92% | 97.664,00 |
| 17.08.2026 | 116,00 | 119,36 | 116,00 | 118,26 | 1,65% | 162.676,00 |
| 14.08.2026 | 115,00 | 117,38 | 113,46 | 116,34 | 1,01% | 213.752,00 |
| 13.08.2026 | 115,50 | 116,95 | 113,67 | 115,18 | 0,32% | 82.813,00 |
| 12.08.2026 | 114,09 | 115,70 | 111,73 | 114,81 | 1,47% | 114.963,00 |
| 11.08.2026 | 113,82 | 114,30 | 111,85 | 113,15 | 1,29% | 58.522,00 |
| 10.08.2026 | 113,04 | 113,58 | 110,16 | 111,71 | 0,06% | 137.333,00 |
| 07.08.2026 | 114,01 | 115,92 | 110,86 | 111,64 | -2,32% | 107.736,00 |
| 06.08.2026 | 116,52 | 117,22 | 113,75 | 114,29 | -1,41% | 86.669,00 |
| 05.08.2026 | 117,88 | 118,71 | 115,56 | 115,92 | -0,85% | 90.819,00 |
| 04.08.2026 | 114,50 | 120,70 | 114,27 | 116,91 | 3,34% | 186.928,00 |
| 03.08.2026 | 107,14 | 113,17 | 106,00 | 113,13 | 6,09% | 169.743,00 |
| 31.07.2026 | 112,72 | 113,27 | 102,71 | 106,64 | -3,67% | 211.642,00 |
| 30.07.2026 | 111,17 | 111,91 | 107,68 | 110,70 | 0,83% | 160.018,00 |
| 29.07.2026 | 110,87 | 112,42 | 108,70 | 109,79 | -1,84% | 185.969,00 |
| 28.07.2026 | 110,18 | 112,49 | 107,54 | 111,85 | 1,66% | 148.258,00 |
| 27.07.2026 | 110,68 | 112,76 | 109,27 | 110,02 | 0,30% | 116.162,00 |
| 24.07.2026 | 110,18 | 110,92 | 109,13 | 109,69 | -0,15% | 91.591,00 |
| 23.07.2026 | 109,35 | 110,69 | 107,13 | 109,85 | -0,62% | 69.352,00 |
| 22.07.2026 | 109,75 | 110,74 | 108,63 | 110,54 | -0,01% | 67.034,00 |
| 21.07.2026 | 109,60 | 111,81 | 108,74 | 110,55 | 2,16% | 161.589,00 |
| 20.07.2026 | 110,10 | 110,51 | 104,68 | 108,21 | -0,84% | 120.197,00 |
| 17.07.2026 | 111,61 | 111,85 | 107,34 | 109,13 | -2,82% | 81.235,00 |
| 16.07.2026 | 118,79 | 119,60 | 111,67 | 112,30 | -5,65% | 132.035,00 |
| 15.07.2026 | 118,77 | 120,47 | 118,11 | 119,03 | 0,63% | 69.605,00 |
| 14.07.2026 | 117,04 | 123,24 | 116,30 | 118,29 | 1,82% | 101.531,00 |
| 13.07.2026 | 115,38 | 116,52 | 113,93 | 116,18 | 0,92% | 119.825,00 |
| 10.07.2026 | 117,13 | 117,33 | 113,65 | 115,12 | -0,61% | 48.415,00 |
| 09.07.2026 | 112,91 | 116,40 | 111,23 | 115,83 | 3,08% | 135.248,00 |
| 08.07.2026 | 113,00 | 114,37 | 111,01 | 112,37 | -1,40% | 121.462,00 |
| 07.07.2026 | 115,67 | 115,75 | 113,29 | 113,97 | -1,30% | 168.990,00 |
| 06.07.2026 | 110,29 | 118,60 | 109,46 | 115,47 | 5,49% | 228.803,00 |
| 02.07.2026 | 113,14 | 116,64 | 109,46 | 109,46 | -2,13% | 148.561,00 |
| 01.07.2026 | 105,71 | 112,19 | 102,12 | 111,84 | 5,97% | 239.743,00 |
| 30.06.2026 | 104,11 | 106,78 | 103,69 | 105,54 | 1,19% | 134.125,00 |
| 29.06.2026 | 105,45 | 105,45 | 103,14 | 104,30 | -0,78% | 61.353,00 |
| 26.06.2026 | 105,01 | 105,79 | 101,63 | 105,12 | 0,27% | 142.258,00 |
| 25.06.2026 | 105,25 | 108,48 | 104,23 | 104,84 | -0,10% | 99.202,00 |
| 24.06.2026 | 111,76 | 112,00 | 104,48 | 104,94 | -6,88% | 149.412,00 |