Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 133,98 | 135,70 | 131,88 | 134,24 | 1,54% | 17.037,00 |
| 18.02.2026 | 130,52 | 132,36 | 128,40 | 132,20 | 0,59% | 7.764,00 |
| 17.02.2026 | 134,30 | 134,68 | 129,60 | 131,42 | -2,33% | 12.667,00 |
| 16.02.2026 | 136,68 | 136,68 | 133,94 | 134,56 | 0,54% | 13.287,00 |
| 13.02.2026 | 131,52 | 135,12 | 130,72 | 133,84 | 3,58% | 31.494,00 |
| 12.02.2026 | 133,56 | 133,76 | 128,90 | 129,22 | -1,63% | 19.939,00 |
| 11.02.2026 | 134,76 | 138,54 | 129,98 | 131,36 | -3,41% | 36.813,00 |
| 10.02.2026 | 134,24 | 138,30 | 132,00 | 136,00 | 3,28% | 35.264,00 |
| 09.02.2026 | 121,74 | 132,40 | 120,06 | 131,68 | 9,41% | 34.954,00 |
| 06.02.2026 | 115,14 | 120,76 | 115,00 | 120,36 | 0,17% | 54.315,00 |
| 05.02.2026 | 123,94 | 127,94 | 118,08 | 120,16 | -4,03% | 52.855,00 |
| 04.02.2026 | 130,40 | 131,20 | 124,54 | 125,20 | -5,96% | 33.601,00 |
| 03.02.2026 | 136,90 | 137,28 | 130,14 | 133,14 | -7,03% | 27.880,00 |
| 02.02.2026 | 131,28 | 148,04 | 129,12 | 143,20 | 1,78% | 81.559,00 |
| 30.01.2026 | 139,68 | 141,50 | 138,84 | 140,70 | -2,18% | 15.727,00 |
| 29.01.2026 | 145,24 | 145,56 | 143,72 | 143,84 | -1,13% | 8.639,00 |
| 28.01.2026 | 147,82 | 151,22 | 145,48 | 145,48 | -2,30% | 13.990,00 |
| 27.01.2026 | 155,36 | 156,32 | 146,48 | 148,90 | -3,37% | 26.660,00 |
| 26.01.2026 | 149,34 | 156,00 | 148,26 | 154,10 | 1,82% | 13.608,00 |
| 23.01.2026 | 153,30 | 153,50 | 146,36 | 151,34 | -0,17% | 31.811,00 |
| 22.01.2026 | 151,76 | 154,34 | 151,00 | 151,60 | 1,98% | 15.951,00 |
| 21.01.2026 | 154,64 | 155,80 | 148,60 | 148,66 | -5,25% | 20.517,00 |
| 20.01.2026 | 159,00 | 160,38 | 155,84 | 156,90 | -2,26% | 15.386,00 |
| 19.01.2026 | 161,24 | 162,46 | 160,50 | 160,52 | -1,36% | 9.505,00 |
| 16.01.2026 | 164,54 | 165,28 | 160,66 | 162,74 | -1,90% | 7.810,00 |
| 15.01.2026 | 166,82 | 169,02 | 165,56 | 165,90 | -0,04% | 24.197,00 |
| 14.01.2026 | 173,38 | 173,48 | 165,96 | 165,96 | -4,55% | 9.845,00 |
| 13.01.2026 | 175,54 | 177,76 | 171,78 | 173,88 | -1,01% | 15.127,00 |
| 12.01.2026 | 167,74 | 176,10 | 166,76 | 175,66 | 4,66% | 12.890,00 |
| 09.01.2026 | 162,56 | 170,00 | 162,38 | 167,84 | 3,46% | 17.234,00 |
| 08.01.2026 | 165,16 | 165,36 | 159,90 | 162,22 | -2,29% | 10.976,00 |
| 07.01.2026 | 165,66 | 166,70 | 164,40 | 166,02 | 0,36% | 10.656,00 |
| 06.01.2026 | 165,00 | 165,62 | 162,98 | 165,42 | -1,28% | 10.427,00 |
| 05.01.2026 | 167,70 | 172,66 | 166,86 | 167,56 | -0,12% | 25.176,00 |
| 02.01.2026 | 167,68 | 170,20 | 165,48 | 167,76 | 0,90% | 12.998,00 |
| 30.12.2025 | 165,44 | 166,30 | 165,44 | 166,26 | 0,11% | 1.714,00 |
| 29.12.2025 | 166,42 | 168,48 | 163,96 | 166,08 | 0,04% | 14.409,00 |
| 23.12.2025 | 167,80 | 168,46 | 163,86 | 166,02 | -1,07% | 13.041,00 |
| 22.12.2025 | 167,34 | 168,40 | 164,10 | 167,82 | 1,75% | 22.811,00 |
| 19.12.2025 | 162,38 | 165,80 | 159,00 | 164,94 | 6,28% | 46.971,00 |
| 18.12.2025 | 152,56 | 157,22 | 152,56 | 155,20 | 1,64% | 14.849,00 |
| 17.12.2025 | 162,02 | 163,24 | 150,80 | 152,70 | -4,18% | 56.603,00 |
| 16.12.2025 | 155,30 | 160,54 | 154,74 | 159,36 | 1,41% | 15.746,00 |
| 15.12.2025 | 160,98 | 162,44 | 154,26 | 157,14 | -1,44% | 29.898,00 |
| 12.12.2025 | 168,90 | 169,30 | 159,44 | 159,44 | -1,93% | 31.092,00 |
| 11.12.2025 | 169,10 | 170,54 | 159,78 | 162,58 | -14,15% | 61.967,00 |
| 10.12.2025 | 193,18 | 193,18 | 188,36 | 189,38 | -0,35% | 22.556,00 |
| 09.12.2025 | 190,62 | 190,76 | 188,14 | 190,04 | 1,06% | 15.945,00 |
| 08.12.2025 | 189,46 | 192,44 | 187,58 | 188,04 | 1,64% | 24.665,00 |
| 05.12.2025 | 188,14 | 189,22 | 184,00 | 185,00 | 1,98% | 26.831,00 |
| 04.12.2025 | 178,88 | 182,06 | 177,00 | 181,40 | 3,35% | 16.855,00 |
| 03.12.2025 | 173,80 | 176,26 | 171,62 | 175,52 | 0,49% | 17.771,00 |
| 02.12.2025 | 172,62 | 179,98 | 171,92 | 174,66 | 0,13% | 29.691,00 |
| 01.12.2025 | 172,12 | 174,92 | 169,42 | 174,44 | 0,70% | 11.226,00 |
| 28.11.2025 | 176,38 | 176,38 | 171,04 | 173,22 | -1,32% | 8.061,00 |
| 27.11.2025 | 175,54 | 175,92 | 174,00 | 175,54 | -0,63% | 7.341,00 |
| 26.11.2025 | 171,02 | 181,76 | 169,72 | 176,66 | 4,20% | 30.298,00 |
| 25.11.2025 | 172,92 | 172,92 | 160,98 | 169,54 | -2,61% | 19.238,00 |
| 24.11.2025 | 173,50 | 176,28 | 168,74 | 174,08 | 0,81% | 18.624,00 |
| 21.11.2025 | 179,46 | 183,16 | 168,68 | 172,68 | -9,74% | 52.299,00 |
| 20.11.2025 | 203,60 | 203,75 | 191,32 | 191,32 | -1,42% | 16.384,00 |
| 19.11.2025 | 190,00 | 197,34 | 188,20 | 194,08 | 3,33% | 11.607,00 |
| 18.11.2025 | 187,22 | 189,38 | 185,50 | 187,82 | -1,13% | 12.402,00 |
| 17.11.2025 | 194,52 | 194,52 | 187,20 | 189,96 | -1,77% | 13.110,00 |
| 14.11.2025 | 188,26 | 193,38 | 181,20 | 193,38 | 2,30% | 38.288,00 |
| 13.11.2025 | 194,28 | 195,96 | 187,94 | 189,04 | -4,27% | 11.991,00 |
| 12.11.2025 | 204,85 | 207,05 | 195,22 | 197,48 | -1,26% | 18.965,00 |
| 11.11.2025 | 207,50 | 207,50 | 197,56 | 200,00 | -4,26% | 12.092,00 |
| 10.11.2025 | 211,45 | 213,35 | 208,20 | 208,90 | 3,39% | 10.238,00 |
| 07.11.2025 | 211,50 | 211,95 | 201,25 | 202,05 | -3,28% | 21.108,00 |
| 06.11.2025 | 216,95 | 217,80 | 207,65 | 208,90 | -4,11% | 12.273,00 |
| 05.11.2025 | 213,45 | 219,10 | 213,20 | 217,85 | -1,02% | 16.789,00 |
| 04.11.2025 | 219,65 | 221,65 | 216,60 | 220,10 | -2,05% | 16.464,00 |
| 03.11.2025 | 227,45 | 231,65 | 222,10 | 224,70 | -0,27% | 18.708,00 |
| 31.10.2025 | 227,35 | 230,40 | 222,75 | 225,30 | 0,40% | 16.633,00 |
| 30.10.2025 | 235,85 | 236,60 | 223,05 | 224,40 | -4,98% | 15.408,00 |
| 29.10.2025 | 242,60 | 243,75 | 233,50 | 236,15 | -3,40% | 17.328,00 |
| 28.10.2025 | 241,25 | 246,30 | 240,50 | 244,45 | 0,89% | 7.156,00 |
| 27.10.2025 | 247,30 | 247,55 | 240,85 | 242,30 | -1,20% | 6.804,00 |
| 24.10.2025 | 244,10 | 246,05 | 242,70 | 245,25 | 1,74% | 9.877,00 |
| 23.10.2025 | 236,10 | 241,85 | 234,40 | 241,05 | 3,37% | 7.217,00 |
| 22.10.2025 | 236,90 | 238,65 | 233,10 | 233,20 | -3,18% | 4.611,00 |
| 21.10.2025 | 238,30 | 241,00 | 235,00 | 240,85 | 0,12% | 8.319,00 |
| 20.10.2025 | 250,85 | 251,60 | 240,55 | 240,55 | -2,73% | 12.388,00 |
| 17.10.2025 | 258,20 | 262,75 | 246,90 | 247,30 | -6,13% | 21.893,00 |
| 16.10.2025 | 261,90 | 268,10 | 261,70 | 263,45 | 0,65% | 5.767,00 |
| 15.10.2025 | 259,65 | 267,50 | 259,15 | 261,75 | 1,28% | 4.506,00 |
| 14.10.2025 | 261,90 | 263,30 | 253,00 | 258,45 | -2,91% | 14.554,00 |
| 13.10.2025 | 256,50 | 267,70 | 256,00 | 266,20 | 4,56% | 17.464,00 |
| 10.10.2025 | 258,00 | 265,40 | 254,35 | 254,60 | -1,11% | 12.233,00 |
| 09.10.2025 | 248,70 | 260,20 | 247,60 | 257,45 | 4,42% | 13.380,00 |
| 08.10.2025 | 243,10 | 248,50 | 242,80 | 246,55 | 4,45% | 8.558,00 |
| 07.10.2025 | 249,80 | 251,70 | 236,05 | 236,05 | -5,90% | 8.454,00 |
| 06.10.2025 | 244,65 | 253,35 | 244,45 | 250,85 | 0,60% | 7.397,00 |
| 03.10.2025 | 247,90 | 250,75 | 245,35 | 249,35 | 1,36% | 6.269,00 |
| 02.10.2025 | 246,25 | 251,95 | 244,55 | 246,00 | 0,78% | 15.172,00 |
| 01.10.2025 | 236,85 | 245,20 | 234,25 | 244,10 | 2,61% | 9.736,00 |
| 30.09.2025 | 240,90 | 242,00 | 236,00 | 237,90 | -1,04% | 4.817,00 |
| 29.09.2025 | 243,00 | 245,25 | 238,50 | 240,40 | -1,31% | 9.611,00 |
| 26.09.2025 | 251,75 | 252,65 | 243,10 | 243,60 | -3,22% | 24.584,00 |