145,230$
-1,28%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 149,09 | 149,65 | 144,67 | 145,23 | -1,28% | 20.425.629,00 |
| 31.03.2026 | 140,57 | 147,40 | 139,85 | 147,11 | 5,99% | 23.755.712,00 |
| 30.03.2026 | 140,04 | 141,20 | 136,95 | 138,80 | -0,62% | 17.987.283,00 |
| 27.03.2026 | 140,93 | 141,69 | 138,30 | 139,66 | -2,21% | 17.811.785,00 |
| 26.03.2026 | 143,89 | 146,47 | 142,54 | 142,81 | -2,20% | 16.679.915,00 |
| 25.03.2026 | 149,23 | 149,84 | 144,60 | 146,02 | -0,73% | 20.478.875,00 |
| 24.03.2026 | 153,00 | 153,90 | 146,85 | 147,09 | -4,70% | 25.699.697,00 |
| 23.03.2026 | 151,13 | 155,78 | 150,71 | 154,34 | 3,11% | 19.671.805,00 |
| 20.03.2026 | 153,05 | 153,25 | 147,95 | 149,68 | -3,76% | 36.500.760,00 |
| 19.03.2026 | 150,44 | 156,92 | 148,89 | 155,52 | 1,71% | 21.907.193,00 |
| 18.03.2026 | 153,40 | 154,97 | 152,04 | 152,90 | -1,16% | 17.866.193,00 |
| 17.03.2026 | 155,44 | 158,92 | 153,50 | 154,69 | -0,82% | 23.805.848,00 |
| 16.03.2026 | 156,06 | 158,74 | 154,51 | 155,97 | 0,55% | 21.504.526,00 |
| 13.03.2026 | 159,05 | 160,77 | 154,15 | 155,11 | -2,54% | 26.063.350,00 |
| 12.03.2026 | 164,66 | 167,83 | 158,61 | 159,16 | -2,43% | 36.822.664,00 |
| 11.03.2026 | 166,38 | 171,76 | 160,58 | 163,12 | 9,18% | 82.526.392,00 |
| 10.03.2026 | 153,62 | 154,14 | 148,45 | 149,40 | -1,43% | 41.939.523,00 |
| 09.03.2026 | 148,56 | 152,00 | 146,44 | 151,56 | -0,92% | 30.871.223,00 |
| 06.03.2026 | 152,90 | 159,19 | 151,62 | 152,96 | -1,18% | 37.572.337,00 |
| 05.03.2026 | 152,59 | 157,94 | 150,12 | 154,79 | 1,59% | 23.591.171,00 |
| 04.03.2026 | 150,01 | 153,61 | 149,10 | 152,37 | 2,25% | 16.918.856,00 |
| 03.03.2026 | 144,75 | 150,93 | 143,05 | 149,01 | -0,16% | 19.857.957,00 |
| 02.03.2026 | 141,62 | 150,17 | 141,18 | 149,25 | 2,65% | 21.903.558,00 |
| 27.02.2026 | 143,88 | 146,08 | 142,10 | 145,40 | -3,27% | 36.167.183,00 |
| 26.02.2026 | 148,40 | 152,50 | 145,15 | 150,31 | 1,64% | 20.323.367,00 |
| 25.02.2026 | 149,59 | 153,28 | 147,34 | 147,89 | 1,20% | 26.243.096,00 |
| 24.02.2026 | 140,84 | 146,76 | 138,73 | 146,14 | -1,31% | 21.099.687,00 |
| 20.02.2026 | 153,30 | 153,99 | 147,39 | 148,08 | -5,40% | 29.182.652,00 |
| 19.02.2026 | 157,21 | 160,08 | 155,77 | 156,54 | 0,24% | 14.619.441,00 |
| 18.02.2026 | 154,12 | 157,30 | 151,37 | 156,17 | 1,43% | 14.729.465,00 |
| 17.02.2026 | 157,98 | 159,28 | 152,88 | 153,97 | -3,85% | 19.081.092,00 |
| 13.02.2026 | 159,25 | 162,30 | 155,29 | 160,14 | 2,34% | 18.596.959,00 |
| 12.02.2026 | 157,53 | 159,04 | 152,50 | 156,48 | -0,43% | 23.098.961,00 |
| 11.02.2026 | 163,66 | 163,66 | 154,00 | 157,16 | -1,71% | 24.253.805,00 |
| 10.02.2026 | 160,06 | 165,39 | 156,96 | 159,89 | 2,11% | 39.657.527,00 |
| 09.02.2026 | 148,55 | 159,75 | 147,00 | 156,59 | 9,64% | 49.504.500,00 |
| 06.02.2026 | 139,75 | 143,20 | 138,91 | 142,82 | 4,65% | 29.727.327,00 |
| 05.02.2026 | 145,60 | 146,55 | 135,25 | 136,48 | -6,95% | 41.576.483,00 |
| 04.02.2026 | 153,89 | 153,94 | 144,43 | 146,67 | -5,17% | 41.898.151,00 |
| 03.02.2026 | 158,26 | 159,38 | 151,90 | 154,67 | -3,37% | 42.816.230,00 |
| 02.02.2026 | 170,92 | 171,20 | 160,00 | 160,06 | -2,75% | 46.648.748,00 |
| 30.01.2026 | 168,17 | 168,90 | 163,24 | 164,58 | -2,62% | 25.082.095,00 |
| 29.01.2026 | 170,15 | 170,23 | 161,52 | 169,01 | -2,19% | 36.159.889,00 |
| 28.01.2026 | 174,91 | 181,68 | 171,86 | 172,80 | -1,20% | 35.399.029,00 |
| 27.01.2026 | 179,19 | 179,72 | 173,68 | 174,90 | -4,13% | 26.635.720,00 |
| 26.01.2026 | 179,10 | 185,31 | 178,53 | 182,44 | 2,39% | 20.877.914,00 |
| 22.01.2026 | 179,37 | 180,16 | 176,50 | 178,18 | 2,47% | 20.972.378,00 |
| 21.01.2026 | 179,68 | 180,60 | 170,60 | 173,88 | -3,36% | 37.636.541,00 |
| 20.01.2026 | 186,48 | 187,19 | 179,36 | 179,92 | -5,85% | 28.259.620,00 |
| 16.01.2026 | 189,91 | 191,87 | 186,53 | 191,09 | 0,65% | 19.224.705,00 |
| 15.01.2026 | 195,01 | 195,01 | 189,39 | 189,85 | -1,94% | 16.077.819,00 |
| 14.01.2026 | 201,68 | 201,68 | 190,81 | 193,61 | -4,29% | 22.320.871,00 |
| 13.01.2026 | 205,00 | 207,80 | 200,66 | 202,29 | -1,17% | 15.726.429,00 |
| 12.01.2026 | 197,60 | 206,60 | 197,01 | 204,68 | 3,10% | 25.032.559,00 |
| 09.01.2026 | 191,66 | 200,18 | 188,78 | 198,52 | 4,68% | 26.014.179,00 |
| 08.01.2026 | 190,88 | 190,95 | 186,15 | 189,65 | -1,65% | 18.470.043,00 |
| 07.01.2026 | 195,30 | 195,67 | 192,00 | 192,84 | -0,47% | 11.100.916,00 |
| 06.01.2026 | 192,56 | 194,88 | 190,70 | 193,75 | 0,60% | 15.627.939,00 |
| 05.01.2026 | 198,34 | 201,69 | 192,33 | 192,59 | -1,59% | 22.396.546,00 |
| 02.01.2026 | 197,47 | 198,59 | 194,21 | 195,71 | 0,41% | 14.171.145,00 |
| 31.12.2025 | 196,42 | 197,20 | 194,73 | 194,91 | -1,17% | 10.341.453,00 |
| 30.12.2025 | 196,06 | 198,38 | 195,71 | 197,21 | 0,94% | 14.114.369,00 |
| 29.12.2025 | 194,16 | 198,51 | 192,64 | 195,38 | -1,32% | 14.342.044,00 |
| 26.12.2025 | 198,06 | 200,37 | 196,11 | 197,99 | 0,25% | 11.146.561,00 |
| 24.12.2025 | 195,00 | 198,28 | 194,42 | 197,49 | 1,10% | 9.282.733,00 |
| 23.12.2025 | 196,43 | 197,20 | 192,19 | 195,34 | -1,53% | 18.173.934,00 |
| 22.12.2025 | 196,82 | 198,80 | 192,83 | 198,38 | 3,34% | 26.874.104,00 |
| 19.12.2025 | 188,38 | 195,12 | 188,12 | 191,97 | 6,63% | 74.159.252,00 |
| 18.12.2025 | 182,72 | 184,76 | 178,58 | 180,03 | 0,88% | 32.672.612,00 |
| 17.12.2025 | 183,45 | 186,50 | 177,07 | 178,46 | -5,40% | 48.882.874,00 |
| 16.12.2025 | 184,70 | 189,80 | 184,49 | 188,65 | 2,02% | 32.083.445,00 |
| 15.12.2025 | 188,29 | 188,97 | 181,40 | 184,92 | -2,66% | 43.461.308,00 |
| 12.12.2025 | 196,29 | 197,85 | 185,98 | 189,97 | -4,47% | 54.725.589,00 |
| 11.12.2025 | 190,62 | 201,99 | 186,23 | 198,85 | -10,83% | 99.620.890,00 |
| 10.12.2025 | 221,80 | 225,32 | 217,58 | 223,01 | 0,67% | 47.927.993,00 |
| 09.12.2025 | 220,03 | 222,62 | 218,28 | 221,53 | 0,45% | 17.643.643,00 |
| 08.12.2025 | 221,35 | 224,75 | 216,91 | 220,54 | 1,36% | 24.711.161,00 |
| 05.12.2025 | 219,00 | 219,50 | 213,62 | 217,58 | 1,52% | 24.208.687,00 |
| 04.12.2025 | 207,86 | 215,41 | 206,32 | 214,33 | 3,18% | 23.316.937,00 |
| 03.12.2025 | 200,33 | 207,92 | 199,40 | 207,73 | 3,30% | 19.060.528,00 |
| 02.12.2025 | 205,14 | 209,70 | 200,00 | 201,10 | 0,08% | 19.664.471,00 |
| 01.12.2025 | 200,50 | 203,50 | 196,70 | 200,94 | -0,50% | 13.461.204,00 |
| 28.11.2025 | 199,51 | 202,34 | 197,61 | 201,95 | -1,47% | 13.848.479,00 |
| 26.11.2025 | 209,50 | 210,00 | 202,24 | 204,96 | 4,02% | 26.544.148,00 |
| 25.11.2025 | 194,08 | 199,41 | 185,63 | 197,03 | -1,62% | 29.594.993,00 |
| 24.11.2025 | 196,86 | 203,82 | 194,30 | 200,28 | 0,76% | 31.144.706,00 |
| 21.11.2025 | 207,08 | 208,31 | 193,55 | 198,76 | -5,66% | 44.834.071,00 |
| 20.11.2025 | 231,16 | 234,00 | 210,30 | 210,69 | -6,58% | 27.459.600,00 |
| 19.11.2025 | 219,06 | 228,15 | 217,31 | 225,53 | 2,29% | 21.679.490,00 |
| 18.11.2025 | 216,21 | 223,70 | 214,50 | 220,49 | 0,29% | 21.098.291,00 |
| 17.11.2025 | 218,21 | 222,80 | 215,56 | 219,86 | -1,34% | 16.143.779,00 |
| 14.11.2025 | 210,83 | 227,05 | 210,77 | 222,85 | 2,43% | 36.053.807,00 |
| 13.11.2025 | 224,99 | 225,16 | 215,22 | 217,57 | -4,15% | 30.008.998,00 |
| 12.11.2025 | 236,74 | 236,81 | 226,17 | 226,99 | -3,88% | 24.194.992,00 |
| 11.11.2025 | 236,23 | 237,45 | 228,89 | 236,15 | -1,94% | 20.686.607,00 |
| 10.11.2025 | 245,95 | 247,24 | 237,07 | 240,83 | 0,66% | 16.698.716,00 |
| 07.11.2025 | 239,00 | 240,40 | 232,35 | 239,26 | -1,86% | 20.969.260,00 |
| 06.11.2025 | 247,94 | 249,07 | 239,29 | 243,80 | -2,60% | 18.678.269,00 |
| 05.11.2025 | 247,91 | 252,40 | 247,03 | 250,31 | 0,86% | 11.991.459,00 |
| 04.11.2025 | 249,98 | 255,28 | 245,19 | 248,17 | -3,75% | 19.772.593,00 |