95,600$
0,60%
Echtzeit-Aktienkurs Oppenheimer Holdings
Bid:
Ask:
Aktienkurse zur Oppenheimer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 95,61 | 97,01 | 94,25 | 95,60 | 0,60% | 23.755,00 |
| 07.05.2026 | 96,39 | 96,80 | 94,33 | 95,03 | -1,41% | 46.365,00 |
| 06.05.2026 | 100,00 | 100,00 | 93,70 | 96,39 | -3,00% | 67.055,00 |
| 05.05.2026 | 98,29 | 99,88 | 96,18 | 99,37 | 0,80% | 69.481,00 |
| 04.05.2026 | 105,39 | 105,39 | 94,03 | 98,58 | -7,71% | 145.613,00 |
| 01.05.2026 | 114,85 | 115,60 | 105,66 | 106,81 | -6,70% | 155.574,00 |
| 30.04.2026 | 110,01 | 115,11 | 109,06 | 114,48 | 3,55% | 80.428,00 |
| 29.04.2026 | 111,75 | 114,00 | 109,09 | 110,55 | -1,34% | 84.693,00 |
| 28.04.2026 | 110,06 | 113,05 | 109,15 | 112,05 | 2,66% | 72.608,00 |
| 27.04.2026 | 104,55 | 110,31 | 104,55 | 109,15 | 5,45% | 97.333,00 |
| 24.04.2026 | 111,51 | 113,30 | 103,10 | 103,51 | -8,00% | 88.172,00 |
| 23.04.2026 | 115,39 | 116,01 | 111,96 | 112,51 | -2,94% | 51.997,00 |
| 22.04.2026 | 114,77 | 118,77 | 114,40 | 115,92 | 1,81% | 144.108,00 |
| 21.04.2026 | 113,55 | 114,96 | 113,55 | 113,86 | 0,28% | 49.397,00 |
| 20.04.2026 | 113,46 | 115,66 | 113,00 | 113,54 | -0,40% | 51.765,00 |
| 17.04.2026 | 113,42 | 117,19 | 112,66 | 114,00 | 1,21% | 79.748,00 |
| 16.04.2026 | 113,60 | 114,32 | 112,50 | 112,64 | -1,28% | 78.767,00 |
| 15.04.2026 | 112,24 | 114,50 | 110,73 | 114,10 | 3,04% | 77.698,00 |
| 14.04.2026 | 107,98 | 111,41 | 107,98 | 110,73 | 2,58% | 69.011,00 |
| 13.04.2026 | 103,81 | 107,99 | 102,75 | 107,94 | 2,69% | 46.306,00 |
| 10.04.2026 | 103,20 | 106,11 | 102,04 | 105,11 | 0,70% | 70.955,00 |
| 09.04.2026 | 100,87 | 105,38 | 100,83 | 104,38 | 2,89% | 59.003,00 |
| 08.04.2026 | 99,58 | 102,53 | 98,50 | 101,45 | 5,63% | 85.992,00 |
| 07.04.2026 | 90,62 | 96,04 | 90,30 | 96,04 | 5,53% | 95.604,00 |
| 06.04.2026 | 91,09 | 92,15 | 88,74 | 91,01 | 0,07% | 141.338,00 |
| 02.04.2026 | 88,48 | 91,28 | 87,93 | 90,95 | 1,52% | 31.931,00 |
| 01.04.2026 | 90,41 | 90,95 | 89,18 | 89,59 | 0,45% | 144.389,00 |
| 31.03.2026 | 89,19 | 89,51 | 86,14 | 89,19 | 1,86% | 98.066,00 |
| 30.03.2026 | 87,78 | 89,02 | 83,60 | 87,56 | 0,11% | 27.598,00 |
| 27.03.2026 | 88,14 | 88,41 | 86,60 | 87,46 | -1,76% | 39.360,00 |
| 26.03.2026 | 87,45 | 89,96 | 87,45 | 89,03 | 1,10% | 52.282,00 |
| 25.03.2026 | 89,37 | 89,57 | 86,88 | 88,06 | 1,98% | 33.421,00 |
| 24.03.2026 | 86,17 | 87,27 | 85,06 | 86,35 | 1,11% | 37.850,00 |
| 23.03.2026 | 84,05 | 86,47 | 83,87 | 85,40 | 2,28% | 35.056,00 |
| 20.03.2026 | 83,00 | 83,86 | 81,88 | 83,50 | -1,11% | 85.882,00 |
| 19.03.2026 | 83,91 | 84,60 | 82,00 | 84,44 | 1,00% | 49.127,00 |
| 18.03.2026 | 84,22 | 85,40 | 82,60 | 83,60 | -1,02% | 29.089,00 |
| 17.03.2026 | 84,66 | 85,01 | 83,50 | 84,46 | 1,15% | 19.783,00 |
| 16.03.2026 | 83,95 | 85,03 | 83,20 | 83,50 | 1,19% | 26.618,00 |
| 13.03.2026 | 83,66 | 84,64 | 82,05 | 82,52 | -1,00% | 19.899,00 |
| 12.03.2026 | 83,80 | 84,39 | 81,90 | 83,35 | -1,79% | 43.246,00 |
| 11.03.2026 | 83,96 | 84,89 | 82,52 | 84,87 | -0,22% | 27.945,00 |
| 10.03.2026 | 84,68 | 86,49 | 82,56 | 85,06 | 2,17% | 46.947,00 |
| 09.03.2026 | 82,49 | 85,71 | 81,63 | 83,25 | -2,71% | 138.370,00 |
| 06.03.2026 | 86,29 | 86,34 | 84,48 | 85,57 | -3,28% | 73.214,00 |
| 05.03.2026 | 89,55 | 89,94 | 87,56 | 88,47 | -1,63% | 34.590,00 |
| 04.03.2026 | 89,98 | 90,28 | 88,97 | 89,94 | 1,35% | 28.060,00 |
| 03.03.2026 | 87,00 | 88,93 | 86,91 | 88,74 | -1,83% | 28.161,00 |
| 02.03.2026 | 87,90 | 91,45 | 86,81 | 90,39 | 4,75% | 52.723,00 |
| 27.02.2026 | 87,99 | 88,46 | 85,90 | 86,29 | -4,46% | 35.602,00 |
| 26.02.2026 | 88,04 | 91,40 | 88,04 | 90,32 | 0,84% | 55.284,00 |
| 25.02.2026 | 86,24 | 89,74 | 85,99 | 89,57 | 3,69% | 71.125,00 |
| 24.02.2026 | 85,51 | 89,19 | 85,51 | 86,38 | -0,16% | 72.024,00 |
| 23.02.2026 | 89,12 | 89,50 | 85,54 | 86,52 | -2,09% | 52.450,00 |
| 20.02.2026 | 87,19 | 90,40 | 86,69 | 88,37 | 0,83% | 42.596,00 |
| 19.02.2026 | 87,20 | 88,65 | 86,41 | 87,64 | -0,09% | 45.471,00 |
| 18.02.2026 | 87,92 | 88,45 | 86,61 | 87,72 | 2,19% | 48.714,00 |
| 17.02.2026 | 86,26 | 87,38 | 85,15 | 85,84 | -0,01% | 52.035,00 |
| 13.02.2026 | 85,21 | 86,54 | 84,19 | 85,85 | -0,73% | 43.950,00 |
| 12.02.2026 | 87,37 | 88,37 | 84,00 | 86,48 | -0,96% | 37.621,00 |
| 11.02.2026 | 90,80 | 90,80 | 87,07 | 87,32 | -3,51% | 32.799,00 |
| 10.02.2026 | 89,47 | 92,25 | 89,47 | 90,50 | -2,77% | 34.211,00 |
| 09.02.2026 | 92,94 | 94,10 | 92,12 | 93,08 | 0,65% | 52.469,00 |
| 06.02.2026 | 91,37 | 93,17 | 90,75 | 92,48 | 2,15% | 54.559,00 |
| 05.02.2026 | 90,42 | 91,41 | 88,31 | 90,53 | -0,28% | 71.547,00 |
| 04.02.2026 | 87,87 | 91,83 | 86,26 | 90,78 | 4,84% | 143.832,00 |
| 03.02.2026 | 88,00 | 89,00 | 83,04 | 86,59 | -2,78% | 134.864,00 |
| 02.02.2026 | 84,81 | 91,79 | 84,54 | 89,07 | 6,00% | 100.694,00 |
| 30.01.2026 | 80,34 | 86,69 | 77,76 | 84,03 | 10,26% | 93.046,00 |
| 29.01.2026 | 76,07 | 76,90 | 74,88 | 76,21 | 1,37% | 45.300,00 |
| 28.01.2026 | 75,66 | 76,55 | 75,06 | 75,18 | -0,58% | 20.906,00 |
| 27.01.2026 | 76,25 | 76,26 | 74,72 | 75,62 | -1,54% | 30.312,00 |
| 26.01.2026 | 77,31 | 77,91 | 76,60 | 76,80 | -3,43% | 25.675,00 |
| 22.01.2026 | 79,56 | 79,85 | 77,43 | 79,53 | -0,28% | 49.011,00 |
| 21.01.2026 | 81,47 | 82,29 | 79,36 | 79,75 | -0,66% | 55.244,00 |
| 20.01.2026 | 80,16 | 81,80 | 80,00 | 80,28 | -2,18% | 45.154,00 |
| 16.01.2026 | 79,49 | 82,39 | 78,43 | 82,07 | 3,86% | 53.898,00 |
| 15.01.2026 | 75,88 | 79,51 | 74,62 | 79,02 | 5,90% | 31.567,00 |
| 14.01.2026 | 73,90 | 74,83 | 72,88 | 74,62 | 0,65% | 26.434,00 |
| 13.01.2026 | 74,40 | 74,74 | 73,60 | 74,14 | -0,58% | 14.441,00 |
| 12.01.2026 | 72,76 | 74,82 | 72,76 | 74,57 | 0,81% | 21.771,00 |
| 09.01.2026 | 73,48 | 75,32 | 73,01 | 73,97 | 0,64% | 50.434,00 |
| 08.01.2026 | 73,30 | 73,56 | 72,84 | 73,50 | 0,84% | 31.726,00 |
| 07.01.2026 | 73,96 | 74,00 | 72,43 | 72,89 | -1,66% | 19.238,00 |
| 06.01.2026 | 73,55 | 74,49 | 72,46 | 74,12 | 0,03% | 22.725,00 |
| 05.01.2026 | 72,06 | 75,21 | 71,21 | 74,10 | 2,01% | 31.884,00 |
| 02.01.2026 | 72,58 | 73,03 | 71,30 | 72,64 | 0,48% | 26.000,00 |
| 31.12.2025 | 73,52 | 73,85 | 71,26 | 72,29 | -0,74% | 71.369,00 |
| 30.12.2025 | 75,66 | 75,66 | 72,50 | 72,83 | -0,91% | 34.213,00 |
| 29.12.2025 | 74,64 | 74,64 | 72,54 | 73,50 | -0,89% | 31.128,00 |
| 26.12.2025 | 74,71 | 75,24 | 73,13 | 74,16 | -2,34% | 32.462,00 |
| 24.12.2025 | 75,51 | 76,06 | 74,42 | 75,94 | 0,24% | 28.103,00 |
| 23.12.2025 | 76,34 | 76,86 | 75,75 | 75,76 | -0,64% | 41.199,00 |
| 22.12.2025 | 75,31 | 76,90 | 74,65 | 76,25 | 2,36% | 38.003,00 |
| 19.12.2025 | 73,82 | 75,00 | 73,15 | 74,49 | 0,54% | 173.010,00 |
| 18.12.2025 | 74,56 | 75,47 | 74,07 | 74,09 | 1,15% | 42.577,00 |
| 17.12.2025 | 73,67 | 75,33 | 72,88 | 73,25 | -0,03% | 52.079,00 |
| 16.12.2025 | 73,32 | 74,32 | 70,96 | 73,27 | 1,16% | 50.489,00 |
| 15.12.2025 | 73,17 | 74,15 | 71,95 | 72,43 | -0,89% | 35.165,00 |
| 12.12.2025 | 73,50 | 77,10 | 72,61 | 73,08 | 0,70% | 51.888,00 |