112,370$
-1,40%
Echtzeit-Aktienkurs Oppenheimer Holdings
Bid:
Ask:
Aktienkurse zur Oppenheimer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 110,97 | 113,02 | 109,90 | 112,69 | 1,29% | 93.245,00 |
| 22.06.2026 | 107,93 | 111,45 | 107,93 | 111,25 | 3,77% | 95.169,00 |
| 18.06.2026 | 109,27 | 113,88 | 106,14 | 107,21 | -0,43% | 120.214,00 |
| 17.06.2026 | 107,18 | 109,57 | 106,05 | 107,67 | 1,23% | 225.165,00 |
| 16.06.2026 | 108,10 | 108,86 | 105,19 | 106,36 | -0,64% | 171.724,00 |
| 15.06.2026 | 104,33 | 110,12 | 104,33 | 107,05 | 3,52% | 125.863,00 |
| 12.06.2026 | 101,42 | 104,97 | 100,37 | 103,41 | 2,26% | 85.783,00 |
| 11.06.2026 | 100,62 | 101,83 | 97,50 | 101,12 | 1,05% | 121.371,00 |
| 10.06.2026 | 99,40 | 101,68 | 98,91 | 100,07 | 0,17% | 126.986,00 |
| 09.06.2026 | 98,78 | 102,55 | 98,47 | 99,90 | 2,59% | 153.853,00 |
| 08.06.2026 | 97,33 | 99,45 | 97,33 | 97,38 | 0,05% | 56.650,00 |
| 05.06.2026 | 100,95 | 101,00 | 97,16 | 97,33 | -3,10% | 55.721,00 |
| 04.06.2026 | 95,21 | 100,61 | 94,86 | 100,44 | 6,49% | 119.986,00 |
| 03.06.2026 | 93,80 | 94,70 | 92,00 | 94,32 | -0,81% | 130.204,00 |
| 02.06.2026 | 95,75 | 97,82 | 94,39 | 95,09 | -0,44% | 115.434,00 |
| 01.06.2026 | 91,54 | 95,59 | 90,00 | 95,51 | 4,19% | 107.541,00 |
| 29.05.2026 | 91,39 | 92,54 | 90,91 | 91,67 | 0,59% | 148.705,00 |
| 28.05.2026 | 91,19 | 93,18 | 90,13 | 91,13 | -0,84% | 53.942,00 |
| 27.05.2026 | 93,23 | 94,08 | 91,37 | 91,90 | -2,60% | 44.901,00 |
| 26.05.2026 | 94,50 | 95,60 | 92,32 | 94,35 | 0,52% | 37.318,00 |
| 22.05.2026 | 96,53 | 96,53 | 93,29 | 93,86 | -2,85% | 53.488,00 |
| 21.05.2026 | 94,63 | 96,71 | 92,20 | 96,61 | 1,42% | 44.467,00 |
| 20.05.2026 | 93,80 | 95,99 | 92,75 | 95,26 | 2,72% | 74.571,00 |
| 19.05.2026 | 94,50 | 94,50 | 91,60 | 92,74 | -1,84% | 115.062,00 |
| 18.05.2026 | 93,42 | 96,15 | 93,42 | 94,48 | 0,13% | 76.679,00 |
| 15.05.2026 | 94,22 | 94,75 | 93,00 | 94,36 | -1,19% | 51.771,00 |
| 14.05.2026 | 95,44 | 96,26 | 94,30 | 95,50 | 1,23% | 33.011,00 |
| 13.05.2026 | 94,97 | 95,57 | 93,00 | 94,34 | -0,58% | 46.049,00 |
| 12.05.2026 | 93,20 | 95,01 | 92,79 | 94,89 | 0,02% | 49.554,00 |
| 11.05.2026 | 95,03 | 96,14 | 93,80 | 94,87 | -0,76% | 55.716,00 |
| 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 |